Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 7.073 7.160 7.001 7.160 97,524 +0.16(+2.27%)
May 30, 2006 7.273 7.334 6.996 7.001 131,566 -0.36(-4.87%)
May 26, 2006 7.401 7.457 7.293 7.360 31,864 -0.03(-0.35%)
May 25, 2006 7.201 7.396 7.201 7.385 56,538 +0.26(+3.59%)
May 24, 2006 7.144 7.211 6.996 7.129 103,584 +0.02(+0.29%)
May 23, 2006 7.221 7.293 7.109 7.109 45,926 -0.09(-1.21%)
May 22, 2006 7.139 7.298 7.098 7.196 63,511 -0.05(-0.64%)
May 19, 2006 7.129 7.262 7.098 7.242 40,014 +0.09(+1.22%)
May 18, 2006 7.237 7.288 7.144 7.155 46,051 -0.02(-0.21%)
May 17, 2006 7.098 7.206 7.098 7.170 52,563 +0.03(+0.43%)
May 16, 2006 7.227 7.278 7.104 7.139 74,904 -0.02(-0.21%)
May 15, 2006 7.078 7.262 7.016 7.155 83,737 +0.02(+0.22%)
May 12, 2006 7.160 7.303 6.996 7.139 164,969 -0.01(-0.07%)
May 11, 2006 7.355 7.406 7.134 7.144 133,130 -0.17(-2.31%)
May 10, 2006 7.473 7.478 7.303 7.314 53,042 -0.12(-1.65%)
May 09, 2006 7.483 7.483 7.406 7.437 21,388 -0.05(-0.62%)
May 08, 2006 7.539 7.539 7.467 7.483 19,798 -0.05(-0.61%)
May 05, 2006 7.529 7.580 7.473 7.529 66,348 +0.09(+1.17%)
May 04, 2006 7.524 7.549 7.380 7.442 74,629 -0.03(-0.41%)
May 03, 2006 7.585 7.585 7.442 7.473 25,544 -0.09(-1.15%)
May 02, 2006 7.380 7.560 7.360 7.560 56,275 +0.20(+2.72%)
May 01, 2006 7.565 7.565 7.329 7.360 61,652 -0.13(-1.78%)
Apr 28, 2006 7.406 7.534 7.375 7.493 42,730 +0.03(+0.41%)
Apr 27, 2006 7.396 7.621 7.375 7.462 53,625 -0.01(-0.17%)
Apr 26, 2006 7.457 7.585 7.360 7.475 84,010 +0.01(+0.17%)
Apr 25, 2006 7.555 7.555 7.406 7.462 71,652 +0.00(+0.00%)
Apr 24, 2006 7.652 7.662 7.452 7.462 60,044 -0.14(-1.89%)
Apr 21, 2006 7.760 7.760 7.457 7.606 111,666 -0.01(-0.13%)
Apr 20, 2006 7.693 7.693 7.544 7.616 43,407 -0.10(-1.26%)
Apr 19, 2006 7.585 7.724 7.539 7.713 66,573 +0.07(+0.94%)
Apr 18, 2006 7.514 7.678 7.432 7.642 102,226 +0.20(+2.69%)
Apr 17, 2006 7.473 7.549 7.432 7.442 91,097 -0.09(-1.16%)
Apr 13, 2006 7.631 7.683 7.447 7.529 104,932 -0.10(-1.34%)
Apr 12, 2006 7.524 7.631 7.473 7.631 47,471 +0.11(+1.43%)
Apr 11, 2006 7.647 7.683 7.493 7.524 34,028 -0.12(-1.61%)
Apr 10, 2006 7.626 7.708 7.606 7.647 61,908 +0.05(+0.67%)
Apr 07, 2006 7.877 7.877 7.544 7.596 87,717 -0.29(-3.64%)
Apr 06, 2006 7.831 7.883 7.713 7.883 24,721 +0.03(+0.33%)
Apr 05, 2006 7.913 7.924 7.816 7.857 20,594 -0.03(-0.39%)
Apr 04, 2006 7.908 8.011 7.872 7.888 33,122 +0.01(+0.07%)
Apr 03, 2006 7.939 7.985 7.831 7.883 20,918 -0.09(-1.16%)
Mar 31, 2006 7.949 8.010 7.826 7.975 97,272 +0.05(+0.65%)
Mar 30, 2006 7.831 7.959 7.826 7.924 36,597 -0.07(-0.83%)
Mar 29, 2006 7.826 8.016 7.785 7.990 42,841 +0.19(+2.50%)
Mar 28, 2006 7.944 7.944 7.790 7.795 17,437 -0.18(-2.31%)
Mar 27, 2006 7.944 7.990 7.877 7.980 19,090 -0.02(-0.26%)
Mar 24, 2006 7.888 8.000 7.888 8.000 16,276 +0.10(+1.23%)
Mar 23, 2006 7.847 7.908 7.765 7.903 85,070 +0.04(+0.46%)
Mar 22, 2006 7.826 7.944 7.790 7.867 66,143 +0.07(+0.92%)
Mar 21, 2006 7.918 8.011 7.785 7.795 95,333 -0.16(-2.06%)
Mar 20, 2006 7.985 8.067 7.903 7.959 96,808 +0.01(+0.06%)
Mar 17, 2006 8.216 8.216 7.954 7.954 314,747 -0.24(-2.94%)
Mar 16, 2006 8.180 8.200 8.144 8.195 46,999 +0.05(+0.57%)
Mar 15, 2006 8.149 8.175 8.123 8.149 32,590 +0.01(+0.13%)
Mar 14, 2006 8.011 8.144 7.883 8.139 43,906 +0.12(+1.47%)
Mar 13, 2006 7.885 8.057 7.885 8.021 37,844 +0.15(+1.95%)
Mar 10, 2006 7.749 7.888 7.744 7.867 19,878 +0.12(+1.59%)
Mar 09, 2006 7.744 7.831 7.739 7.744 37,643 -0.04(-0.46%)
Mar 08, 2006 7.713 7.867 7.708 7.780 36,652 +0.01(+0.13%)
Mar 07, 2006 7.877 7.877 7.760 7.770 40,131 -0.12(-1.56%)
Mar 06, 2006 7.924 7.965 7.836 7.893 26,586 -0.08(-1.03%)
Mar 03, 2006 7.995 8.139 7.918 7.975 19,263 -0.06(-0.70%)
Mar 02, 2006 8.118 8.123 7.965 8.031 83,481 -0.16(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.