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
Streaming Delayed 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, 2012 5.884 6.003 5.856 5.950 112,334 +0.06(+1.01%)
May 30, 2012 5.923 6.036 5.871 5.890 40,020 -0.11(-1.77%)
May 29, 2012 6.089 6.089 5.943 5.996 38,735 -0.03(-0.55%)
May 25, 2012 5.996 6.043 5.957 6.029 44,386 +0.05(+0.89%)
May 24, 2012 6.049 6.056 5.917 5.976 81,469 +0.01(+0.11%)
May 23, 2012 5.745 6.023 5.745 5.970 59,932 +0.12(+2.04%)
May 22, 2012 6.036 6.122 5.751 5.851 68,334 -0.21(-3.49%)
May 21, 2012 5.990 6.142 5.917 6.062 105,493 +0.09(+1.44%)
May 18, 2012 5.976 6.069 5.930 5.976 82,030 -0.01(-0.11%)
May 17, 2012 5.996 6.129 5.957 5.983 68,816 -0.02(-0.33%)
May 16, 2012 6.076 6.129 5.996 6.003 43,747 +0.00(+0.00%)
May 15, 2012 6.056 6.122 5.990 6.003 66,044 -0.03(-0.44%)
May 14, 2012 5.910 6.049 5.910 6.029 61,952 +0.03(+0.55%)
May 11, 2012 6.036 6.122 5.930 5.996 65,192 -0.12(-1.95%)
May 10, 2012 6.201 6.201 6.062 6.115 25,856 +0.01(+0.11%)
May 09, 2012 6.162 6.268 6.109 6.109 38,874 -0.18(-2.84%)
May 08, 2012 5.890 6.307 5.890 6.288 90,024 +0.33(+5.56%)
May 07, 2012 5.864 6.043 5.837 5.957 66,270 +0.08(+1.35%)
May 04, 2012 5.943 5.996 5.824 5.877 77,489 -0.11(-1.88%)
May 03, 2012 5.996 6.056 5.890 5.990 64,163 -0.05(-0.77%)
May 02, 2012 5.897 6.062 5.864 6.036 67,476 +0.09(+1.56%)
May 01, 2012 6.056 6.221 5.917 5.943 77,488 -0.11(-1.75%)
Apr 30, 2012 6.374 6.374 6.036 6.049 70,178 -0.36(-5.68%)
Apr 27, 2012 6.175 6.446 6.082 6.413 48,150 +0.23(+3.75%)
Apr 26, 2012 6.188 6.215 6.089 6.182 26,087 -0.02(-0.32%)
Apr 25, 2012 5.991 6.280 5.958 6.201 64,315 +0.14(+2.28%)
Apr 24, 2012 5.998 6.116 5.998 6.063 68,063 +0.05(+0.88%)
Apr 23, 2012 6.024 6.188 5.952 6.011 70,315 -0.17(-2.77%)
Apr 20, 2012 6.300 6.300 5.932 6.182 124,551 +0.43(+7.43%)
Apr 19, 2012 5.945 6.044 5.721 5.754 76,190 -0.16(-2.78%)
Apr 18, 2012 6.037 6.121 5.886 5.919 44,844 -0.18(-3.02%)
Apr 17, 2012 6.017 6.169 5.984 6.103 58,307 +0.16(+2.77%)
Apr 16, 2012 5.899 6.011 5.899 5.938 37,998 +0.05(+0.89%)
Apr 13, 2012 6.057 6.083 5.840 5.886 60,202 -0.24(-3.97%)
Apr 12, 2012 5.952 6.195 5.912 6.129 51,063 +0.16(+2.76%)
Apr 11, 2012 5.859 6.037 5.859 5.965 53,970 +0.20(+3.54%)
Apr 10, 2012 5.919 6.037 5.754 5.761 80,199 -0.16(-2.67%)
Apr 09, 2012 5.925 6.070 5.919 5.919 55,558 -0.15(-2.49%)
Apr 05, 2012 6.254 6.366 6.057 6.070 27,007 -0.24(-3.85%)
Apr 04, 2012 6.294 6.366 6.294 6.313 56,318 -0.10(-1.54%)
Apr 03, 2012 6.629 6.629 6.372 6.412 44,895 -0.26(-3.85%)
Apr 02, 2012 6.438 6.668 6.438 6.668 46,977 +0.19(+2.94%)
Mar 30, 2012 6.695 6.695 6.478 6.478 62,957 -0.13(-1.99%)
Mar 29, 2012 6.629 6.675 6.517 6.609 34,657 -0.11(-1.57%)
Mar 28, 2012 6.497 6.734 6.497 6.714 53,114 +0.28(+4.39%)
Mar 27, 2012 6.570 6.614 6.426 6.432 49,859 -0.14(-2.10%)
Mar 26, 2012 6.451 6.576 6.351 6.570 76,871 +0.21(+3.35%)
Mar 23, 2012 6.138 6.395 6.082 6.357 66,276 +0.23(+3.68%)
Mar 22, 2012 6.113 6.172 5.969 6.132 54,662 -0.08(-1.31%)
Mar 21, 2012 6.194 6.263 6.075 6.213 80,743 +0.07(+1.12%)
Mar 20, 2012 6.169 6.282 6.144 6.144 47,787 -0.11(-1.70%)
Mar 19, 2012 6.056 6.351 6.006 6.251 87,883 +0.19(+3.10%)
Mar 16, 2012 6.138 6.138 6.031 6.063 96,797 -0.04(-0.72%)
Mar 15, 2012 6.125 6.138 5.956 6.107 54,748 -0.01(-0.10%)
Mar 14, 2012 6.257 6.294 6.082 6.113 62,302 -0.18(-2.79%)
Mar 13, 2012 6.019 6.382 5.944 6.288 89,188 +0.35(+5.91%)
Mar 12, 2012 5.969 6.000 5.850 5.937 40,789 -0.01(-0.21%)
Mar 09, 2012 5.775 6.025 5.725 5.950 101,198 +0.16(+2.70%)
Mar 08, 2012 5.712 5.850 5.580 5.793 65,268 +0.12(+2.10%)
Mar 07, 2012 5.568 5.674 5.512 5.674 82,851 +0.11(+1.91%)
Mar 06, 2012 5.580 5.637 5.512 5.568 60,740 -0.09(-1.55%)
Mar 05, 2012 5.443 5.668 5.443 5.656 49,261 +0.18(+3.20%)
Mar 02, 2012 5.656 5.681 5.368 5.480 125,435 -0.16(-2.78%)
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.