Skip to main content

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.673 7.815 7.673 7.815 31,345 +0.17(+2.17%)
May 29, 2003 7.737 7.776 7.571 7.649 33,598 -0.06(-0.82%)
May 28, 2003 7.629 7.756 7.629 7.712 39,744 +0.09(+1.15%)
May 27, 2003 7.493 7.629 7.493 7.624 26,018 +0.08(+1.10%)
May 23, 2003 7.580 7.644 7.517 7.541 54,085 -0.08(-1.03%)
May 22, 2003 7.576 7.654 7.576 7.619 13,521 +0.04(+0.52%)
May 21, 2003 7.590 7.712 7.576 7.580 57,158 -0.08(-1.08%)
May 20, 2003 7.722 7.785 7.663 7.663 20,487 -0.04(-0.57%)
May 19, 2003 7.844 7.844 7.707 7.707 13,521 -0.13(-1.68%)
May 16, 2003 7.654 7.873 7.624 7.839 69,656 -0.01(-0.12%)
May 15, 2003 7.761 7.864 7.712 7.849 81,333 +0.16(+2.03%)
May 14, 2003 7.712 7.859 7.644 7.693 43,022 -0.00(-0.06%)
May 13, 2003 7.673 7.707 7.644 7.698 10,038 -0.01(-0.13%)
May 12, 2003 7.707 7.707 7.673 7.707 28,067 +0.00(+0.00%)
May 09, 2003 7.707 7.707 7.644 7.707 8,604 +0.00(+0.06%)
May 08, 2003 7.737 7.776 7.673 7.702 103,049 +0.02(+0.32%)
May 07, 2003 7.717 7.756 7.678 7.678 21,921 -0.03(-0.38%)
May 06, 2003 7.693 7.756 7.644 7.707 22,330 +0.03(+0.45%)
May 05, 2003 7.658 7.717 7.595 7.673 17,004 -0.01(-0.19%)
May 02, 2003 7.702 7.707 7.619 7.688 51,832 +0.04(+0.51%)
May 01, 2003 7.702 7.702 7.605 7.649 29,296 -0.07(-0.89%)
Apr 30, 2003 7.746 7.751 7.717 7.717 3,073 -0.03(-0.38%)
Apr 29, 2003 7.800 7.800 7.746 7.746 7,375 -0.04(-0.50%)
Apr 28, 2003 7.785 7.785 7.688 7.785 31,959 +0.07(+0.89%)
Apr 25, 2003 7.722 7.761 7.698 7.717 6,146 +0.01(+0.19%)
Apr 24, 2003 7.707 7.756 7.673 7.702 6,146 -0.00(-0.06%)
Apr 23, 2003 7.668 7.712 7.658 7.707 4,712 +0.05(+0.70%)
Apr 22, 2003 7.619 7.654 7.566 7.654 27,452 +0.04(+0.51%)
Apr 21, 2003 7.688 7.688 7.576 7.615 29,501 -0.07(-0.95%)
Apr 17, 2003 7.712 7.712 7.639 7.688 23,150 +0.04(+0.57%)
Apr 16, 2003 7.761 7.761 7.629 7.644 33,803 -0.02(-0.32%)
Apr 15, 2003 7.810 7.815 7.663 7.668 48,144 -0.19(-2.42%)
Apr 14, 2003 7.981 7.981 7.785 7.859 32,164 +0.10(+1.26%)
Apr 11, 2003 7.956 8.049 7.761 7.761 63,100 -0.10(-1.24%)
Apr 10, 2003 7.698 7.927 7.698 7.859 29,091 +0.11(+1.45%)
Apr 09, 2003 7.966 7.981 7.746 7.746 10,653 -0.22(-2.76%)
Apr 08, 2003 8.078 8.078 7.937 7.966 2,048 -0.12(-1.45%)
Apr 07, 2003 7.844 8.200 7.844 8.083 10,243 +0.21(+2.60%)
Apr 04, 2003 8.454 8.454 7.878 7.878 21,101 -0.18(-2.18%)
Apr 03, 2003 8.400 8.400 8.054 8.054 11,882 -0.24(-2.94%)
Apr 02, 2003 8.176 8.503 8.176 8.298 30,730 +0.12(+1.49%)
Apr 01, 2003 7.761 8.176 7.439 8.176 89,323 +0.41(+5.35%)
Mar 31, 2003 8.054 8.239 7.761 7.761 36,671 -0.46(-5.58%)
Mar 28, 2003 8.215 8.322 8.215 8.220 5,326 +0.00(+0.06%)
Mar 27, 2003 8.210 8.215 8.127 8.215 5,736 +0.01(+0.18%)
Mar 26, 2003 8.479 8.479 8.137 8.200 17,414 -0.31(-3.67%)
Mar 25, 2003 8.278 8.649 8.278 8.513 13,931 -0.00(-0.06%)
Mar 24, 2003 8.679 8.679 8.303 8.518 5,736 +0.01(+0.17%)
Mar 21, 2003 8.835 8.837 8.274 8.503 34,418 -0.05(-0.63%)
Mar 20, 2003 8.161 8.557 7.990 8.557 20,282 +0.08(+0.92%)
Mar 19, 2003 8.274 8.479 8.152 8.479 17,823 +0.20(+2.36%)
Mar 18, 2003 8.366 8.371 8.283 8.283 450,715 -0.16(-1.85%)
Mar 17, 2003 8.054 8.493 8.054 8.439 28,886 +0.37(+4.53%)
Mar 14, 2003 8.176 8.176 8.073 8.073 11,882 -0.10(-1.25%)
Mar 13, 2003 8.220 8.225 8.151 8.176 6,965 -0.07(-0.89%)
Mar 12, 2003 8.122 8.264 8.122 8.249 4,302 +0.08(+0.96%)
Mar 11, 2003 8.298 8.444 8.156 8.171 10,038 +0.00(+0.06%)
Mar 10, 2003 8.298 8.376 8.166 8.166 12,906 -0.13(-1.59%)
Mar 07, 2003 8.522 8.522 8.225 8.298 15,775 -0.17(-2.02%)
Mar 06, 2003 8.532 8.727 8.469 8.469 12,701 -0.10(-1.14%)
Mar 05, 2003 8.562 8.566 8.518 8.566 3,073 -0.07(-0.79%)
Mar 04, 2003 8.781 8.781 8.635 8.635 819 -0.10(-1.17%)
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.