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 (%)
May 30, 2014 7.650 7.727 7.547 7.620 133,169 +0.01(+0.08%)
May 29, 2014 7.656 7.698 7.587 7.614 111,758 +0.01(+0.18%)
May 28, 2014 7.621 7.691 7.509 7.600 62,731 -0.06(-0.82%)
May 27, 2014 7.649 7.726 7.558 7.663 175,078 +0.11(+1.48%)
May 23, 2014 7.488 7.551 7.551 7.551 104,409 +0.08(+1.03%)
May 22, 2014 7.418 7.530 7.270 7.474 54,727 +0.04(+0.57%)
May 21, 2014 7.439 7.446 7.334 7.432 132,930 +0.08(+1.14%)
May 20, 2014 7.446 7.502 7.250 7.348 174,720 -0.13(-1.78%)
May 19, 2014 7.306 7.481 7.299 7.481 69,438 +0.15(+2.00%)
May 16, 2014 7.306 7.376 7.243 7.334 99,701 +0.01(+0.10%)
May 15, 2014 7.187 7.446 7.111 7.327 376,777 +0.08(+1.16%)
May 14, 2014 7.453 7.453 7.194 7.243 143,260 -0.22(-3.00%)
May 13, 2014 7.565 7.579 7.439 7.467 52,565 -0.10(-1.39%)
May 12, 2014 7.439 7.621 7.425 7.572 107,163 +0.20(+2.65%)
May 09, 2014 7.132 7.376 7.132 7.376 62,976 +0.22(+3.13%)
May 08, 2014 7.229 7.285 7.097 7.152 258,022 -0.06(-0.78%)
May 07, 2014 7.062 7.397 6.992 7.208 100,150 +0.15(+2.18%)
May 06, 2014 7.166 7.253 7.020 7.055 113,772 -0.12(-1.61%)
May 05, 2014 7.198 7.249 7.142 7.170 62,977 -0.06(-0.86%)
May 02, 2014 7.232 7.385 7.177 7.232 118,046 +0.01(+0.10%)
May 01, 2014 7.212 7.253 7.121 7.225 556,959 -0.02(-0.29%)
Apr 30, 2014 7.232 7.302 7.170 7.246 148,932 -0.03(-0.38%)
Apr 29, 2014 7.330 7.441 7.128 7.274 109,742 +0.09(+1.26%)
Apr 28, 2014 7.323 7.364 7.107 7.184 51,853 -0.08(-1.15%)
Apr 25, 2014 7.316 7.321 7.191 7.267 97,039 -0.05(-0.66%)
Apr 24, 2014 7.503 7.503 7.281 7.316 337,773 -0.17(-2.32%)
Apr 23, 2014 7.531 7.573 7.461 7.489 102,026 -0.08(-1.01%)
Apr 22, 2014 7.583 7.621 7.468 7.566 93,889 -0.01(-0.14%)
Apr 21, 2014 7.579 7.704 7.531 7.576 26,650 -0.03(-0.41%)
Apr 17, 2014 7.510 7.607 7.607 7.607 82,553 +0.06(+0.83%)
Apr 16, 2014 7.684 7.684 7.510 7.545 39,319 -0.06(-0.73%)
Apr 15, 2014 7.579 7.635 7.357 7.600 52,131 +0.05(+0.64%)
Apr 14, 2014 7.621 7.642 7.427 7.552 63,387 +0.03(+0.37%)
Apr 11, 2014 7.545 7.635 7.413 7.524 92,582 -0.11(-1.45%)
Apr 10, 2014 7.899 7.899 7.573 7.635 81,175 -0.28(-3.59%)
Apr 09, 2014 7.982 8.086 7.822 7.920 65,111 -0.01(-0.18%)
Apr 08, 2014 7.857 8.086 7.857 7.933 137,715 +0.05(+0.62%)
Apr 07, 2014 7.850 7.913 7.697 7.885 70,750 +0.03(+0.35%)
Apr 04, 2014 8.232 8.253 7.836 7.857 104,535 -0.30(-3.66%)
Apr 03, 2014 8.149 8.246 8.045 8.156 136,617 -0.01(-0.17%)
Apr 02, 2014 8.135 8.197 7.968 8.169 94,849 +0.05(+0.60%)
Apr 01, 2014 7.802 8.176 7.711 8.121 158,636 +0.31(+4.00%)
Mar 31, 2014 7.857 8.010 7.788 7.809 136,015 -0.01(-0.09%)
Mar 28, 2014 7.795 8.003 7.739 7.815 43,175 +0.01(+0.09%)
Mar 27, 2014 7.961 7.989 7.767 7.809 99,025 -0.17(-2.17%)
Mar 26, 2014 8.232 8.232 7.933 7.982 81,392 -0.17(-2.13%)
Mar 25, 2014 8.190 8.260 8.072 8.156 50,416 +0.01(+0.09%)
Mar 24, 2014 8.142 8.190 7.954 8.149 77,563 +0.05(+0.60%)
Mar 21, 2014 8.267 8.329 8.079 8.100 172,058 -0.17(-2.02%)
Mar 20, 2014 8.190 8.322 8.149 8.267 30,835 +0.03(+0.42%)
Mar 19, 2014 8.260 8.294 8.121 8.232 82,257 -0.04(-0.50%)
Mar 18, 2014 8.176 8.274 8.176 8.274 43,779 +0.12(+1.45%)
Mar 17, 2014 8.121 8.232 8.093 8.156 53,491 +0.08(+1.03%)
Mar 14, 2014 7.975 8.135 7.968 8.072 45,207 +0.04(+0.52%)
Mar 13, 2014 8.072 8.100 7.920 8.031 56,208 -0.02(-0.26%)
Mar 12, 2014 8.010 8.065 7.621 8.051 90,776 +0.00(+0.00%)
Mar 11, 2014 8.190 8.190 7.961 8.051 45,381 -0.15(-1.86%)
Mar 10, 2014 8.190 8.232 8.058 8.204 45,665 -0.03(-0.42%)
Mar 07, 2014 8.232 8.322 8.128 8.239 63,598 +0.03(+0.34%)
Mar 06, 2014 8.163 8.274 8.093 8.211 52,680 +0.05(+0.60%)
Mar 05, 2014 8.100 8.183 8.065 8.163 71,408 +0.02(+0.26%)
Mar 04, 2014 7.885 8.253 7.885 8.142 407,005 +0.37(+4.83%)
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.