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

Lakeland Bancorp Inc (NQ: LBAI )

N/A UNCHANGED
Last 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 24, 2011 6.086 6.086 5.971 6.020 74,024 -0.05(-0.80%)
May 23, 2011 5.935 6.080 5.935 6.068 67,351 +0.01(+0.20%)
May 20, 2011 6.141 6.208 6.013 6.056 66,657 -0.13(-2.16%)
May 19, 2011 6.177 6.238 6.074 6.190 44,815 +0.04(+0.69%)
May 18, 2011 6.068 6.165 6.056 6.147 59,220 +0.09(+1.40%)
May 17, 2011 6.050 6.117 6.013 6.062 72,019 +0.03(+0.50%)
May 16, 2011 6.196 6.305 6.026 6.032 55,867 -0.18(-2.93%)
May 13, 2011 6.372 6.372 6.086 6.214 47,976 -0.17(-2.66%)
May 12, 2011 6.238 6.414 6.159 6.384 56,780 +0.11(+1.74%)
May 11, 2011 6.317 6.317 6.190 6.275 58,738 -0.07(-1.05%)
May 10, 2011 6.196 6.348 6.196 6.341 33,232 +0.18(+2.96%)
May 09, 2011 6.044 6.165 6.044 6.159 23,655 +0.09(+1.40%)
May 06, 2011 6.165 6.165 6.056 6.074 35,589 +0.02(+0.30%)
May 05, 2011 6.038 6.196 6.013 6.056 58,349 -0.02(-0.30%)
May 04, 2011 6.177 6.177 6.001 6.074 47,212 -0.06(-0.99%)
May 03, 2011 6.165 6.226 6.050 6.135 35,247 -0.07(-1.17%)
May 02, 2011 6.232 6.524 6.105 6.208 68,882 -0.29(-4.40%)
Apr 29, 2011 6.505 6.524 6.469 6.493 43,087 -0.01(-0.09%)
Apr 28, 2011 6.414 6.505 6.378 6.499 23,031 +0.09(+1.33%)
Apr 27, 2011 6.341 6.469 6.341 6.414 74,561 +0.07(+1.10%)
Apr 26, 2011 6.103 6.375 6.103 6.345 84,703 +0.26(+4.27%)
Apr 25, 2011 6.133 6.170 6.067 6.085 39,887 -0.09(-1.47%)
Apr 21, 2011 6.158 6.182 6.109 6.176 31,644 +0.04(+0.59%)
Apr 20, 2011 6.115 6.139 6.079 6.139 42,621 +0.13(+2.21%)
Apr 19, 2011 6.079 6.085 5.982 6.006 51,099 -0.03(-0.50%)
Apr 18, 2011 6.031 6.079 5.982 6.037 84,360 -0.07(-1.19%)
Apr 15, 2011 6.049 6.218 6.019 6.109 169,156 -0.01(-0.20%)
Apr 14, 2011 6.200 6.200 6.103 6.121 36,236 -0.16(-2.60%)
Apr 13, 2011 6.423 6.423 6.284 6.284 64,139 -0.08(-1.33%)
Apr 12, 2011 6.381 6.405 6.303 6.369 45,090 -0.05(-0.85%)
Apr 11, 2011 6.617 6.617 6.369 6.423 48,961 -0.22(-3.36%)
Apr 08, 2011 6.865 6.865 6.623 6.647 60,070 -0.16(-2.31%)
Apr 07, 2011 6.943 6.949 6.786 6.804 76,457 -0.15(-2.09%)
Apr 06, 2011 6.798 6.949 6.732 6.949 90,245 +0.19(+2.77%)
Apr 05, 2011 6.520 6.780 6.520 6.762 110,603 +0.24(+3.71%)
Apr 04, 2011 6.472 6.562 6.297 6.520 55,698 +0.08(+1.31%)
Apr 01, 2011 6.333 6.466 6.321 6.436 56,150 +0.16(+2.60%)
Mar 31, 2011 6.121 6.272 6.103 6.272 56,370 +0.10(+1.67%)
Mar 30, 2011 6.170 6.176 5.946 6.170 32,885 +0.22(+3.76%)
Mar 29, 2011 5.988 6.073 5.825 5.946 96,957 -0.02(-0.40%)
Mar 28, 2011 6.109 6.133 5.970 5.970 41,160 -0.10(-1.69%)
Mar 25, 2011 6.115 6.278 6.037 6.073 46,748 -0.01(-0.10%)
Mar 24, 2011 6.055 6.121 5.964 6.079 51,756 +0.08(+1.31%)
Mar 23, 2011 6.055 6.055 5.886 6.000 112,854 -0.06(-1.00%)
Mar 22, 2011 6.230 6.230 6.043 6.061 40,125 -0.16(-2.53%)
Mar 21, 2011 6.188 6.278 5.940 6.218 75,340 +0.22(+3.73%)
Mar 18, 2011 5.831 6.013 5.741 5.994 195,702 +0.23(+3.98%)
Mar 17, 2011 5.801 5.801 5.674 5.765 101,262 +0.02(+0.42%)
Mar 16, 2011 5.741 5.783 5.716 5.741 85,507 -0.01(-0.11%)
Mar 15, 2011 5.608 5.759 5.559 5.747 60,623 +0.01(+0.11%)
Mar 14, 2011 5.680 5.759 5.680 5.741 36,496 -0.01(-0.11%)
Mar 11, 2011 5.722 5.819 5.590 5.747 79,664 -0.01(-0.10%)
Mar 10, 2011 5.710 5.777 5.698 5.753 98,920 -0.02(-0.42%)
Mar 09, 2011 5.934 5.934 5.741 5.777 42,454 -0.15(-2.45%)
Mar 08, 2011 5.747 5.970 5.475 5.922 50,804 +0.18(+3.16%)
Mar 07, 2011 5.765 5.765 5.553 5.741 95,109 +0.00(+0.00%)
Mar 04, 2011 5.928 5.928 5.698 5.741 25,650 -0.21(-3.46%)
Mar 03, 2011 5.813 5.952 5.765 5.946 57,766 +0.18(+3.14%)
Mar 02, 2011 5.765 5.831 5.741 5.765 41,590 +0.01(+0.11%)
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.