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

Lakeland Bancorp Inc (NQ: LBAI )

13.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2013 6.504 6.538 6.470 6.504 0 +0.01(+0.21%)
Apr 29, 2013 6.388 6.490 6.375 6.490 279,543 +0.16(+2.47%)
Apr 26, 2013 6.388 6.395 6.334 6.334 98,335 -0.06(-0.96%)
Apr 25, 2013 6.402 6.429 6.273 6.395 161,605 +0.01(+0.21%)
Apr 24, 2013 6.449 6.456 6.314 6.381 89,622 -0.09(-1.46%)
Apr 23, 2013 6.422 6.510 6.375 6.476 82,388 +0.10(+1.59%)
Apr 22, 2013 6.537 6.550 6.375 6.375 215,577 -0.03(-0.53%)
Apr 19, 2013 6.375 6.449 6.341 6.408 153,362 +0.09(+1.50%)
Apr 18, 2013 6.321 6.456 6.186 6.314 185,578 +0.03(+0.43%)
Apr 17, 2013 6.226 6.395 6.165 6.287 124,014 +0.01(+0.11%)
Apr 16, 2013 6.219 6.327 6.219 6.280 131,070 +0.15(+2.42%)
Apr 15, 2013 6.415 6.486 6.091 6.132 140,872 -0.33(-5.12%)
Apr 12, 2013 6.415 6.469 6.388 6.462 51,791 +0.01(+0.21%)
Apr 11, 2013 6.516 6.516 6.422 6.449 43,097 -0.06(-0.93%)
Apr 10, 2013 6.375 6.564 6.321 6.510 72,628 +0.18(+2.88%)
Apr 09, 2013 6.476 6.483 6.327 6.327 51,966 -0.15(-2.29%)
Apr 08, 2013 6.510 6.510 6.402 6.476 100,126 +0.01(+0.21%)
Apr 05, 2013 6.422 6.503 6.415 6.462 173,113 -0.07(-1.14%)
Apr 04, 2013 6.489 6.584 6.435 6.537 46,605 +0.09(+1.36%)
Apr 03, 2013 6.523 6.523 6.415 6.449 63,796 -0.03(-0.52%)
Apr 02, 2013 6.584 6.625 6.476 6.483 47,405 -0.05(-0.83%)
Apr 01, 2013 6.658 6.706 6.476 6.537 117,174 -0.11(-1.73%)
Mar 28, 2013 6.706 6.706 6.604 6.652 120,318 -0.01(-0.20%)
Mar 27, 2013 6.577 6.665 6.571 6.665 63,656 +0.01(+0.20%)
Mar 26, 2013 6.685 6.685 6.584 6.652 72,116 +0.02(+0.31%)
Mar 25, 2013 6.665 6.699 6.598 6.631 75,433 -0.01(-0.10%)
Mar 22, 2013 6.631 6.699 6.564 6.638 108,490 +0.03(+0.41%)
Mar 21, 2013 6.564 6.652 6.564 6.611 121,704 +0.00(+0.00%)
Mar 20, 2013 6.665 6.685 6.584 6.611 46,383 -0.01(-0.20%)
Mar 19, 2013 6.719 6.726 6.544 6.625 72,803 -0.05(-0.81%)
Mar 18, 2013 6.618 6.706 6.577 6.679 81,057 -0.03(-0.40%)
Mar 15, 2013 6.739 6.787 6.665 6.706 343,170 -0.02(-0.30%)
Mar 14, 2013 6.699 6.726 6.625 6.726 180,366 +0.07(+1.01%)
Mar 13, 2013 6.584 6.679 6.571 6.658 88,158 +0.06(+0.92%)
Mar 12, 2013 6.598 6.618 6.523 6.598 71,645 -0.03(-0.41%)
Mar 11, 2013 6.645 6.739 6.496 6.625 148,689 -0.06(-0.91%)
Mar 08, 2013 6.706 6.746 6.544 6.685 158,830 +0.03(+0.41%)
Mar 07, 2013 6.577 6.685 6.476 6.658 128,936 +0.06(+0.92%)
Mar 06, 2013 6.631 6.631 6.489 6.598 64,061 -0.03(-0.41%)
Mar 05, 2013 6.564 6.631 6.496 6.625 107,209 +0.10(+1.55%)
Mar 04, 2013 6.510 6.550 6.422 6.523 46,214 +0.01(+0.21%)
Mar 01, 2013 6.422 6.618 6.408 6.510 69,776 +0.02(+0.31%)
Feb 28, 2013 6.463 6.571 6.462 6.489 111,644 -0.01(-0.10%)
Feb 27, 2013 6.429 6.516 6.398 6.496 86,721 +0.07(+1.05%)
Feb 26, 2013 6.489 6.516 6.422 6.429 57,075 +0.00(+0.00%)
Feb 25, 2013 6.496 6.523 6.429 6.429 154,965 -0.01(-0.21%)
Feb 22, 2013 6.442 6.503 6.408 6.442 71,107 +0.02(+0.32%)
Feb 21, 2013 6.368 6.537 6.368 6.422 80,453 +0.06(+0.96%)
Feb 20, 2013 6.442 6.496 6.354 6.361 115,770 -0.08(-1.26%)
Feb 19, 2013 6.415 6.449 6.327 6.442 116,574 +0.07(+1.06%)
Feb 15, 2013 6.435 6.442 6.307 6.375 148,171 +0.01(+0.21%)
Feb 14, 2013 6.309 6.415 6.309 6.361 127,740 +0.01(+0.21%)
Feb 13, 2013 6.402 6.422 6.294 6.348 70,570 -0.03(-0.42%)
Feb 12, 2013 6.510 6.571 6.314 6.375 132,243 -0.11(-1.67%)
Feb 11, 2013 6.480 6.483 6.294 6.483 82,144 -0.02(-0.31%)
Feb 08, 2013 6.523 6.523 6.442 6.503 97,745 +0.01(+0.10%)
Feb 07, 2013 6.510 6.523 6.437 6.496 55,693 +0.01(+0.21%)
Feb 06, 2013 6.537 6.537 6.388 6.483 90,284 -0.07(-1.13%)
Feb 04, 2013 6.550 6.618 6.489 6.557 72,202 -0.06(-0.92%)
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.