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 (%)
Dec 31, 2003 8.380 8.405 8.195 8.211 45,266 -0.16(-1.90%)
Dec 30, 2003 8.359 8.380 8.293 8.369 23,441 +0.07(+0.80%)
Dec 29, 2003 8.262 8.303 8.221 8.303 31,021 +0.05(+0.56%)
Dec 26, 2003 8.123 8.262 8.123 8.257 5,586 +0.04(+0.50%)
Dec 24, 2003 8.185 8.262 8.134 8.216 12,259 -0.08(-0.99%)
Dec 23, 2003 8.195 8.303 8.123 8.298 21,361 +0.21(+2.53%)
Dec 22, 2003 8.187 8.267 8.072 8.093 13,232 -0.14(-1.68%)
Dec 19, 2003 8.359 8.359 8.047 8.231 23,298 -0.02(-0.25%)
Dec 18, 2003 8.026 8.272 7.995 8.252 35,438 +0.08(+0.94%)
Dec 17, 2003 8.001 8.175 8.001 8.175 24,262 +0.01(+0.13%)
Dec 16, 2003 7.847 8.175 7.847 8.164 40,004 +0.12(+1.46%)
Dec 15, 2003 8.241 8.303 8.021 8.047 28,432 -0.19(-2.36%)
Dec 12, 2003 8.170 8.241 8.098 8.241 44,962 +0.07(+0.88%)
Dec 11, 2003 7.995 8.190 7.995 8.170 30,242 +0.23(+2.91%)
Dec 10, 2003 8.072 8.216 7.893 7.939 98,082 -0.13(-1.65%)
Dec 09, 2003 8.170 8.170 8.011 8.072 32,857 -0.12(-1.50%)
Dec 08, 2003 8.036 8.200 7.867 8.195 29,965 +0.21(+2.57%)
Dec 05, 2003 8.072 8.164 7.934 7.990 14,863 -0.08(-1.02%)
Dec 04, 2003 8.139 8.287 7.867 8.072 54,969 +0.00(+0.00%)
Dec 03, 2003 8.175 8.200 7.995 8.072 35,257 +0.00(+0.00%)
Dec 02, 2003 8.221 8.226 7.918 8.072 23,126 -0.14(-1.75%)
Dec 01, 2003 8.354 8.508 8.134 8.216 57,494 +0.05(+0.56%)
Nov 28, 2003 8.211 8.410 8.144 8.170 36,697 -0.15(-1.79%)
Nov 26, 2003 8.585 8.636 8.088 8.318 70,932 -0.18(-2.17%)
Nov 25, 2003 8.195 8.585 8.170 8.503 70,569 +0.35(+4.34%)
Nov 24, 2003 8.113 8.149 7.918 8.149 71,209 +0.06(+0.70%)
Nov 21, 2003 8.057 8.093 7.980 8.093 14,218 +0.04(+0.45%)
Nov 20, 2003 8.103 8.149 7.918 8.057 66,871 -0.06(-0.69%)
Nov 19, 2003 7.877 8.118 7.877 8.113 19,113 +0.25(+3.13%)
Nov 18, 2003 8.021 8.097 7.867 7.867 56,509 -0.08(-0.97%)
Nov 17, 2003 8.103 8.123 7.944 7.944 148,794 -0.15(-1.90%)
Nov 14, 2003 8.077 8.123 7.944 8.098 45,436 +0.02(+0.25%)
Nov 13, 2003 8.123 8.123 7.944 8.077 21,193 +0.08(+0.96%)
Nov 12, 2003 7.975 8.118 7.816 8.000 30,354 +0.04(+0.45%)
Nov 11, 2003 8.062 8.149 7.872 7.965 24,055 +0.01(+0.06%)
Nov 10, 2003 8.126 8.457 7.959 7.959 43,190 -0.24(-2.94%)
Nov 07, 2003 8.123 8.380 8.026 8.200 49,830 +0.08(+0.95%)
Nov 06, 2003 8.098 8.129 7.816 8.123 28,139 +0.13(+1.60%)
Nov 05, 2003 8.041 8.093 7.842 7.995 33,073 -0.01(-0.13%)
Nov 04, 2003 8.072 8.154 8.000 8.006 25,005 -0.08(-0.95%)
Nov 03, 2003 8.108 8.185 7.883 8.082 10,559 +0.12(+1.48%)
Oct 31, 2003 8.021 8.047 7.867 7.965 34,182 -0.08(-1.02%)
Oct 30, 2003 8.185 8.180 7.980 8.047 19,511 -0.14(-1.69%)
Oct 29, 2003 8.190 8.190 8.000 8.185 46,339 +0.02(+0.25%)
Oct 28, 2003 7.959 8.164 7.929 8.164 90,513 +0.20(+2.45%)
Oct 27, 2003 8.170 8.170 7.918 7.969 65,753 -0.00(-0.01%)
Oct 24, 2003 8.072 8.154 7.944 7.970 36,681 -0.10(-1.27%)
Oct 23, 2003 8.267 8.267 8.057 8.072 33,559 -0.12(-1.50%)
Oct 22, 2003 8.293 8.457 8.164 8.195 118,825 -0.22(-2.62%)
Oct 21, 2003 8.539 8.585 8.287 8.416 38,989 +0.02(+0.24%)
Oct 20, 2003 8.303 8.544 8.303 8.395 11,511 +0.06(+0.68%)
Oct 17, 2003 8.533 8.580 8.339 8.339 21,425 -0.12(-1.39%)
Oct 16, 2003 8.513 8.513 8.339 8.457 33,382 -0.08(-0.90%)
Oct 15, 2003 8.533 8.774 8.513 8.533 69,558 +0.02(+0.24%)
Oct 14, 2003 8.405 8.513 8.257 8.513 27,977 +0.06(+0.73%)
Oct 13, 2003 8.382 8.518 8.282 8.451 8,097 +0.23(+2.74%)
Oct 10, 2003 8.580 8.580 8.123 8.226 52,218 -0.35(-4.12%)
Oct 09, 2003 8.539 8.703 8.375 8.580 14,270 +0.16(+1.89%)
Oct 08, 2003 8.477 8.615 8.416 8.421 11,902 -0.16(-1.91%)
Oct 07, 2003 8.451 8.677 8.441 8.585 18,001 +0.11(+1.33%)
Oct 06, 2003 8.610 8.610 8.446 8.472 20,682 -0.11(-1.25%)
Oct 03, 2003 8.708 8.708 8.539 8.580 20,089 +0.10(+1.21%)
Oct 02, 2003 8.790 8.790 8.477 8.477 48,193 -0.42(-4.67%)
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.