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 31, 2013 6.762 6.802 6.601 6.642 270,969 -0.17(-2.46%)
May 30, 2013 6.756 6.890 6.655 6.809 430,432 +0.07(+0.99%)
May 29, 2013 6.682 6.843 6.541 6.742 195,369 -0.01(-0.20%)
May 28, 2013 6.709 6.829 6.702 6.756 223,029 +0.05(+0.70%)
May 24, 2013 6.689 6.823 6.595 6.709 0 +0.01(+0.10%)
May 23, 2013 6.689 6.739 6.487 6.702 0 -0.05(-0.70%)
May 22, 2013 6.869 6.936 6.675 6.749 0 -0.09(-1.37%)
May 21, 2013 6.823 6.869 6.782 6.843 0 +0.00(+0.00%)
May 20, 2013 6.749 6.843 6.668 6.843 0 +0.05(+0.69%)
May 17, 2013 6.769 6.802 6.689 6.796 0 +0.07(+1.10%)
May 16, 2013 6.682 6.749 6.642 6.722 88,650 +0.03(+0.50%)
May 15, 2013 6.655 6.776 6.575 6.689 0 +0.17(+2.67%)
May 13, 2013 6.494 6.561 6.407 6.514 0 -0.02(-0.31%)
May 10, 2013 6.601 6.635 6.501 6.534 0 -0.04(-0.61%)
May 09, 2013 6.635 6.662 6.514 6.575 0 -0.05(-0.81%)
May 08, 2013 6.608 6.689 6.568 6.628 0 +0.02(+0.30%)
May 07, 2013 6.481 6.615 6.367 6.608 0 +0.12(+1.86%)
May 06, 2013 6.367 6.494 6.313 6.487 0 +0.11(+1.68%)
May 03, 2013 6.427 6.474 6.320 6.380 0 +0.06(+0.95%)
May 02, 2013 6.233 6.353 6.179 6.320 0 +0.11(+1.84%)
May 01, 2013 6.400 6.427 6.172 6.206 0 -0.20(-3.14%)
Apr 30, 2013 6.407 6.441 6.374 6.407 0 +0.01(+0.21%)
Apr 29, 2013 6.293 6.394 6.280 6.394 283,764 +0.15(+2.47%)
Apr 26, 2013 6.293 6.300 6.239 6.239 99,820 -0.06(-0.99%)
Apr 25, 2013 6.309 6.335 6.182 6.302 163,988 +0.01(+0.21%)
Apr 24, 2013 6.355 6.362 6.222 6.289 90,944 -0.09(-1.46%)
Apr 23, 2013 6.329 6.415 6.282 6.382 83,603 +0.10(+1.59%)
Apr 22, 2013 6.442 6.455 6.282 6.282 218,755 -0.03(-0.53%)
Apr 19, 2013 6.282 6.355 6.249 6.315 155,622 +0.09(+1.50%)
Apr 18, 2013 6.229 6.362 6.096 6.222 188,313 +0.03(+0.43%)
Apr 17, 2013 6.136 6.302 6.076 6.196 125,842 +0.01(+0.11%)
Apr 16, 2013 6.129 6.236 6.129 6.189 133,002 +0.15(+2.42%)
Apr 15, 2013 6.322 6.392 6.003 6.043 142,949 -0.33(-5.12%)
Apr 12, 2013 6.322 6.375 6.295 6.369 52,554 +0.01(+0.21%)
Apr 11, 2013 6.422 6.422 6.329 6.355 43,732 -0.06(-0.93%)
Apr 10, 2013 6.282 6.468 6.229 6.415 73,699 +0.18(+2.88%)
Apr 09, 2013 6.382 6.389 6.236 6.236 52,732 -0.15(-2.29%)
Apr 08, 2013 6.415 6.415 6.309 6.382 101,602 +0.01(+0.21%)
Apr 05, 2013 6.329 6.409 6.322 6.369 175,665 -0.07(-1.14%)
Apr 04, 2013 6.395 6.488 6.342 6.442 47,292 +0.09(+1.36%)
Apr 03, 2013 6.428 6.428 6.322 6.355 64,737 -0.03(-0.52%)
Apr 02, 2013 6.488 6.528 6.382 6.389 48,104 -0.05(-0.83%)
Apr 01, 2013 6.562 6.608 6.382 6.442 118,901 -0.11(-1.73%)
Mar 28, 2013 6.608 6.608 6.508 6.555 122,091 -0.01(-0.20%)
Mar 27, 2013 6.482 6.568 6.475 6.568 64,594 +0.01(+0.20%)
Mar 26, 2013 6.588 6.588 6.488 6.555 73,179 +0.02(+0.31%)
Mar 25, 2013 6.568 6.602 6.502 6.535 76,545 -0.01(-0.10%)
Mar 22, 2013 6.535 6.602 6.468 6.542 110,089 +0.03(+0.41%)
Mar 21, 2013 6.468 6.555 6.468 6.515 123,498 +0.00(+0.00%)
Mar 20, 2013 6.568 6.588 6.488 6.515 47,067 -0.01(-0.20%)
Mar 19, 2013 6.621 6.628 6.448 6.528 73,876 -0.05(-0.81%)
Mar 18, 2013 6.522 6.608 6.482 6.582 82,252 -0.03(-0.40%)
Mar 15, 2013 6.641 6.688 6.568 6.608 348,229 -0.02(-0.30%)
Mar 14, 2013 6.602 6.628 6.528 6.628 183,025 +0.07(+1.01%)
Mar 13, 2013 6.488 6.582 6.475 6.562 89,457 +0.06(+0.92%)
Mar 12, 2013 6.502 6.522 6.428 6.502 72,701 -0.03(-0.41%)
Mar 11, 2013 6.548 6.641 6.402 6.528 150,881 -0.06(-0.91%)
Mar 08, 2013 6.608 6.648 6.448 6.588 161,172 +0.03(+0.41%)
Mar 07, 2013 6.482 6.588 6.382 6.562 130,837 +0.06(+0.92%)
Mar 06, 2013 6.535 6.535 6.395 6.502 65,006 -0.03(-0.41%)
Mar 05, 2013 6.468 6.535 6.402 6.528 108,790 +0.10(+1.55%)
Mar 04, 2013 6.415 6.455 6.329 6.428 46,895 +0.01(+0.21%)
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.