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 (%)
Mar 31, 2005 7.375 7.375 7.109 7.240 96,701 -0.08(-1.14%)
Mar 30, 2005 7.184 7.351 7.142 7.323 20,076 +0.21(+2.94%)
Mar 29, 2005 7.175 7.309 7.109 7.114 18,710 -0.13(-1.86%)
Mar 28, 2005 7.235 7.305 7.207 7.249 28,416 +0.00(+0.06%)
Mar 24, 2005 7.249 7.272 7.212 7.244 50,116 +0.11(+1.50%)
Mar 23, 2005 7.258 7.295 7.137 7.137 86,238 -0.05(-0.71%)
Mar 22, 2005 7.388 7.388 7.161 7.189 110,661 -0.20(-2.77%)
Mar 21, 2005 7.440 7.440 7.323 7.393 24,627 +0.03(+0.38%)
Mar 18, 2005 7.495 7.561 7.347 7.365 197,648 -0.07(-1.00%)
Mar 17, 2005 7.486 7.486 7.393 7.440 53,327 -0.00(-0.06%)
Mar 16, 2005 7.398 7.491 7.398 7.444 45,608 -0.00(-0.06%)
Mar 15, 2005 7.486 7.523 7.421 7.449 46,654 -0.03(-0.44%)
Mar 14, 2005 7.398 7.495 7.398 7.481 84,694 +0.07(+0.94%)
Mar 11, 2005 7.454 7.486 7.398 7.412 70,207 -0.02(-0.25%)
Mar 10, 2005 7.463 7.519 7.426 7.430 60,732 +0.00(+0.06%)
Mar 09, 2005 7.444 7.565 7.416 7.426 77,208 -0.08(-1.05%)
Mar 08, 2005 7.514 7.547 7.440 7.505 79,653 -0.04(-0.49%)
Mar 07, 2005 7.463 7.602 7.458 7.542 76,221 +0.07(+1.00%)
Mar 04, 2005 7.574 7.574 7.440 7.468 46,279 -0.01(-0.19%)
Mar 03, 2005 7.523 7.542 7.444 7.481 46,628 -0.03(-0.37%)
Mar 02, 2005 7.458 7.579 7.454 7.509 113,289 -0.09(-1.22%)
Mar 01, 2005 7.458 7.602 7.421 7.602 37,595 +0.05(+0.68%)
Feb 28, 2005 7.551 7.602 7.388 7.551 74,775 +0.04(+0.56%)
Feb 25, 2005 7.505 7.509 7.435 7.509 35,062 +0.01(+0.19%)
Feb 24, 2005 7.523 7.542 7.393 7.495 73,586 +0.08(+1.07%)
Feb 23, 2005 7.556 7.556 7.407 7.416 54,101 -0.05(-0.68%)
Feb 22, 2005 7.602 7.616 7.426 7.468 175,561 -0.15(-2.01%)
Feb 18, 2005 7.723 7.770 7.519 7.621 43,111 -0.00(-0.06%)
Feb 17, 2005 7.681 7.788 7.626 7.626 58,572 -0.07(-0.91%)
Feb 16, 2005 7.737 7.760 7.640 7.695 94,000 -0.02(-0.24%)
Feb 15, 2005 7.691 7.751 7.533 7.714 128,974 +0.10(+1.28%)
Feb 14, 2005 7.644 7.672 7.565 7.616 37,156 +0.01(+0.18%)
Feb 11, 2005 7.519 7.663 7.519 7.602 62,220 +0.07(+0.86%)
Feb 10, 2005 7.533 7.672 7.472 7.537 73,631 +0.10(+1.31%)
Feb 09, 2005 7.556 7.672 7.440 7.440 129,920 -0.23(-2.97%)
Feb 08, 2005 7.612 7.672 7.612 7.667 47,716 +0.10(+1.29%)
Feb 07, 2005 7.621 7.635 7.509 7.570 28,924 -0.02(-0.25%)
Feb 04, 2005 7.486 7.630 7.477 7.588 62,248 +0.05(+0.68%)
Feb 03, 2005 7.607 7.621 7.477 7.537 28,231 -0.07(-0.98%)
Feb 02, 2005 7.416 7.644 7.416 7.612 49,520 +0.05(+0.61%)
Feb 01, 2005 7.626 7.649 7.523 7.565 29,403 -0.12(-1.57%)
Jan 31, 2005 7.607 7.686 7.523 7.686 94,764 +0.24(+3.18%)
Jan 28, 2005 7.723 7.723 7.440 7.449 153,859 -0.16(-2.14%)
Jan 27, 2005 7.491 7.812 7.491 7.612 106,943 +0.02(+0.31%)
Jan 26, 2005 7.533 7.593 7.444 7.588 58,895 +0.16(+2.19%)
Jan 25, 2005 7.384 7.440 7.347 7.426 35,926 +0.16(+2.18%)
Jan 24, 2005 7.458 7.477 7.221 7.268 128,518 -0.07(-0.95%)
Jan 21, 2005 7.509 7.528 7.333 7.337 63,650 -0.06(-0.82%)
Jan 20, 2005 7.574 7.574 7.333 7.398 163,021 -0.21(-2.75%)
Jan 19, 2005 7.858 7.858 7.602 7.607 45,757 -0.20(-2.62%)
Jan 18, 2005 7.812 7.853 7.672 7.812 68,134 +0.09(+1.14%)
Jan 14, 2005 7.942 7.942 7.672 7.723 26,633 +0.02(+0.30%)
Jan 13, 2005 8.012 8.012 7.672 7.700 36,675 -0.07(-0.96%)
Jan 12, 2005 7.751 7.835 7.714 7.774 42,498 +0.02(+0.30%)
Jan 11, 2005 7.747 7.886 7.719 7.751 44,000 -0.04(-0.48%)
Jan 10, 2005 7.886 8.100 7.770 7.788 170,348 -0.05(-0.65%)
Jan 07, 2005 8.049 8.049 7.807 7.840 52,148 -0.16(-1.98%)
Jan 06, 2005 8.067 8.067 7.965 7.998 47,602 +0.02(+0.23%)
Jan 05, 2005 8.123 8.132 7.960 7.979 70,584 -0.19(-2.33%)
Jan 04, 2005 8.272 8.314 8.128 8.170 490,057 +0.02(+0.29%)
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.