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 (%)
May 31, 2007 7.085 7.187 7.020 7.187 127,320 +0.13(+1.82%)
May 30, 2007 7.085 7.085 6.951 7.059 43,537 -0.09(-1.22%)
May 29, 2007 7.162 7.162 7.054 7.146 58,292 +0.02(+0.29%)
May 25, 2007 6.941 7.141 6.833 7.126 72,964 +0.23(+3.27%)
May 24, 2007 7.018 7.151 6.839 6.900 128,449 -0.14(-1.97%)
May 23, 2007 7.218 7.254 7.023 7.038 119,137 -0.15(-2.14%)
May 22, 2007 6.997 7.213 6.987 7.192 99,911 +0.15(+2.18%)
May 21, 2007 6.936 7.059 6.936 7.038 57,762 +0.08(+1.18%)
May 18, 2007 7.028 7.028 6.792 6.956 89,837 -0.04(-0.59%)
May 17, 2007 6.956 7.085 6.864 6.997 110,930 +0.02(+0.29%)
May 16, 2007 6.864 6.977 6.803 6.977 95,500 +0.17(+2.48%)
May 15, 2007 6.972 7.023 6.757 6.808 156,894 -0.11(-1.63%)
May 14, 2007 6.900 7.028 6.813 6.921 118,389 +0.03(+0.45%)
May 11, 2007 6.844 6.946 6.818 6.890 24,026 +0.08(+1.20%)
May 10, 2007 7.085 7.085 6.808 6.808 125,043 -0.30(-4.18%)
May 09, 2007 6.992 7.110 6.885 7.105 44,501 +0.05(+0.73%)
May 08, 2007 7.080 7.146 6.910 7.054 61,306 -0.08(-1.08%)
May 07, 2007 6.987 7.146 6.956 7.131 52,507 +0.11(+1.61%)
May 04, 2007 7.044 7.049 6.967 7.018 34,948 -0.03(-0.36%)
May 03, 2007 7.008 7.059 6.956 7.044 71,779 +0.06(+0.81%)
May 02, 2007 6.798 6.987 6.757 6.987 69,443 +0.26(+3.89%)
May 01, 2007 6.716 6.803 6.644 6.726 77,971 +0.04(+0.61%)
Apr 30, 2007 6.859 6.869 6.669 6.685 107,235 -0.11(-1.58%)
Apr 27, 2007 6.854 6.895 6.751 6.792 45,745 -0.10(-1.41%)
Apr 26, 2007 6.921 7.033 6.844 6.890 64,453 -0.06(-0.89%)
Apr 25, 2007 6.915 7.023 6.782 6.951 59,387 +0.11(+1.65%)
Apr 24, 2007 6.792 6.839 6.716 6.839 38,803 +0.01(+0.08%)
Apr 23, 2007 6.910 6.931 6.710 6.833 101,877 -0.13(-1.84%)
Apr 20, 2007 6.936 6.997 6.844 6.962 67,264 +0.17(+2.49%)
Apr 19, 2007 6.977 6.977 6.792 6.792 34,699 -0.21(-2.93%)
Apr 18, 2007 7.023 7.069 6.885 6.997 35,670 -0.07(-1.02%)
Apr 17, 2007 7.090 7.146 7.049 7.069 30,111 -0.04(-0.51%)
Apr 16, 2007 6.803 7.116 6.803 7.105 69,474 +0.23(+3.36%)
Apr 13, 2007 6.741 6.885 6.741 6.874 53,782 +0.12(+1.82%)
Apr 12, 2007 6.664 6.777 6.664 6.751 20,070 +0.09(+1.31%)
Apr 11, 2007 6.910 6.910 6.664 6.664 57,978 -0.23(-3.27%)
Apr 10, 2007 6.736 6.926 6.705 6.890 54,371 +0.16(+2.44%)
Apr 09, 2007 6.941 6.972 6.726 6.726 70,221 -0.24(-3.46%)
Apr 05, 2007 7.100 7.100 6.921 6.967 32,853 -0.13(-1.88%)
Apr 04, 2007 6.982 7.131 6.844 7.100 52,151 +0.10(+1.47%)
Apr 03, 2007 6.931 7.080 6.931 6.997 44,259 +0.10(+1.49%)
Apr 02, 2007 6.915 6.941 6.828 6.895 27,854 -0.05(-0.74%)
Mar 30, 2007 6.946 6.946 6.772 6.946 61,458 +0.00(+0.00%)
Mar 29, 2007 7.013 7.033 6.849 6.946 29,001 -0.01(-0.07%)
Mar 28, 2007 6.921 6.982 6.921 6.951 29,537 +0.02(+0.30%)
Mar 27, 2007 7.018 7.018 6.926 6.931 19,996 -0.12(-1.74%)
Mar 26, 2007 7.072 7.072 6.951 7.054 14,441 -0.02(-0.29%)
Mar 23, 2007 7.156 7.156 6.936 7.074 39,158 -0.02(-0.29%)
Mar 22, 2007 7.208 7.233 7.023 7.095 45,515 -0.08(-1.07%)
Mar 21, 2007 7.059 7.172 6.946 7.172 48,346 +0.14(+1.97%)
Mar 20, 2007 6.890 7.033 6.880 7.033 45,427 +0.13(+1.86%)
Mar 19, 2007 6.951 7.054 6.864 6.905 64,696 +0.01(+0.15%)
Mar 16, 2007 7.044 7.044 6.757 6.895 305,653 -0.15(-2.18%)
Mar 15, 2007 6.910 7.054 6.910 7.049 82,651 +0.16(+2.31%)
Mar 14, 2007 6.808 6.890 6.716 6.890 71,317 +0.13(+1.90%)
Mar 13, 2007 7.069 7.069 6.736 6.762 156,483 -0.31(-4.35%)
Mar 12, 2007 7.003 7.100 6.977 7.069 36,033 -0.03(-0.36%)
Mar 09, 2007 7.126 7.136 7.008 7.095 36,115 +0.04(+0.58%)
Mar 08, 2007 7.131 7.218 6.972 7.054 73,734 -0.01(-0.07%)
Mar 07, 2007 7.028 7.208 7.028 7.059 62,592 -0.17(-2.34%)
Mar 06, 2007 7.146 7.305 7.059 7.228 64,447 +0.16(+2.26%)
Mar 05, 2007 7.392 7.392 7.028 7.068 80,784 +0.06(+0.86%)
Mar 02, 2007 7.177 7.197 6.997 7.008 125,874 -0.19(-2.70%)
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.