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
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 (%)
Jun 30, 2011 6.071 6.145 6.034 6.133 59,872 +0.09(+1.42%)
Jun 29, 2011 6.194 6.194 6.028 6.047 48,564 -0.14(-2.19%)
Jun 28, 2011 6.170 6.213 6.034 6.182 61,960 +0.02(+0.40%)
Jun 27, 2011 6.016 6.163 6.016 6.157 53,205 +0.12(+2.04%)
Jun 24, 2011 5.973 6.102 5.930 6.034 219,072 +0.08(+1.34%)
Jun 23, 2011 6.004 6.010 5.819 5.955 41,695 -0.12(-2.02%)
Jun 22, 2011 6.182 6.250 6.047 6.077 49,910 -0.15(-2.37%)
Jun 21, 2011 6.268 6.268 5.985 6.225 77,140 +0.01(+0.10%)
Jun 20, 2011 6.225 6.262 6.127 6.219 34,577 +0.06(+0.90%)
Jun 17, 2011 6.274 6.274 6.077 6.163 136,174 -0.05(-0.79%)
Jun 16, 2011 5.844 6.256 5.844 6.213 75,901 +0.37(+6.42%)
Jun 15, 2011 5.838 5.942 5.770 5.838 44,993 -0.08(-1.35%)
Jun 14, 2011 5.875 5.979 5.844 5.918 60,424 +0.08(+1.37%)
Jun 13, 2011 5.893 5.905 5.807 5.838 36,385 -0.03(-0.52%)
Jun 10, 2011 5.813 5.875 5.739 5.869 100,557 +0.03(+0.53%)
Jun 09, 2011 5.666 5.862 5.666 5.838 93,927 +0.22(+3.83%)
Jun 08, 2011 5.789 5.887 5.604 5.623 98,690 -0.18(-3.17%)
Jun 07, 2011 5.875 5.936 5.807 5.807 72,642 -0.02(-0.42%)
Jun 06, 2011 5.844 5.985 5.807 5.832 82,873 -0.01(-0.11%)
Jun 03, 2011 6.022 6.127 5.838 5.838 72,393 -0.25(-4.14%)
May 24, 2011 6.157 6.157 6.041 6.090 73,171 -0.05(-0.80%)
May 23, 2011 6.004 6.151 6.004 6.139 66,575 +0.01(+0.20%)
May 20, 2011 6.213 6.280 6.084 6.127 65,888 -0.14(-2.16%)
May 19, 2011 6.250 6.311 6.145 6.262 44,299 +0.04(+0.69%)
May 18, 2011 6.139 6.237 6.127 6.219 58,538 +0.09(+1.40%)
May 17, 2011 6.120 6.188 6.084 6.133 71,189 +0.03(+0.50%)
May 16, 2011 6.268 6.379 6.096 6.102 55,223 -0.18(-2.93%)
May 13, 2011 6.446 6.446 6.157 6.286 47,423 -0.17(-2.66%)
May 12, 2011 6.311 6.489 6.231 6.458 56,126 +0.11(+1.74%)
May 11, 2011 6.391 6.391 6.262 6.348 58,061 -0.07(-1.05%)
May 10, 2011 6.268 6.422 6.268 6.415 32,849 +0.18(+2.96%)
May 09, 2011 6.114 6.237 6.114 6.231 23,383 +0.09(+1.40%)
May 06, 2011 6.237 6.237 6.127 6.145 35,179 +0.02(+0.30%)
May 05, 2011 6.108 6.268 6.084 6.127 57,677 -0.02(-0.30%)
May 04, 2011 6.250 6.250 6.071 6.145 46,668 -0.06(-0.99%)
May 03, 2011 6.237 6.299 6.120 6.206 34,841 -0.07(-1.17%)
May 02, 2011 6.305 6.600 6.176 6.280 68,089 -0.29(-4.40%)
Apr 29, 2011 6.581 6.600 6.544 6.569 42,590 -0.01(-0.09%)
Apr 28, 2011 6.489 6.581 6.452 6.575 22,766 +0.09(+1.33%)
Apr 27, 2011 6.415 6.544 6.415 6.489 73,701 +0.07(+1.15%)
Apr 26, 2011 6.171 6.446 6.171 6.415 83,771 +0.26(+4.27%)
Apr 25, 2011 6.202 6.238 6.134 6.153 39,448 -0.09(-1.47%)
Apr 21, 2011 6.226 6.250 6.177 6.244 31,296 +0.04(+0.59%)
Apr 20, 2011 6.183 6.208 6.147 6.208 42,152 +0.13(+2.21%)
Apr 19, 2011 6.147 6.153 6.049 6.073 50,537 -0.03(-0.50%)
Apr 18, 2011 6.098 6.147 6.049 6.104 83,433 -0.07(-1.19%)
Apr 15, 2011 6.116 6.287 6.085 6.177 167,296 -0.01(-0.20%)
Apr 14, 2011 6.269 6.269 6.171 6.189 35,838 -0.16(-2.60%)
Apr 13, 2011 6.495 6.495 6.354 6.354 63,434 -0.09(-1.33%)
Apr 12, 2011 6.452 6.477 6.373 6.440 44,594 -0.05(-0.85%)
Apr 11, 2011 6.690 6.690 6.440 6.495 48,422 -0.23(-3.36%)
Apr 08, 2011 6.941 6.941 6.696 6.721 59,409 -0.16(-2.31%)
Apr 07, 2011 7.020 7.026 6.861 6.880 75,616 -0.15(-2.09%)
Apr 06, 2011 6.874 7.026 6.806 7.026 89,253 +0.19(+2.77%)
Apr 05, 2011 6.593 6.855 6.593 6.837 109,387 +0.24(+3.71%)
Apr 04, 2011 6.544 6.635 6.367 6.593 55,085 +0.09(+1.31%)
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.