Lakeland Bancorp Inc (NQ: LBAI )

16.93 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 16.99 17.01 16.66 16.90 210,215 -0.05(-0.29%)
Aug 17, 2022 17.01 17.04 16.77 16.95 151,963 -0.13(-0.76%)
Aug 16, 2022 16.81 17.10 16.71 17.08 141,912 +0.27(+1.61%)
Aug 15, 2022 16.54 16.81 16.48 16.81 166,812 +0.18(+1.08%)
Aug 12, 2022 16.46 16.67 16.33 16.63 120,707 +0.29(+1.77%)
Aug 11, 2022 16.05 16.34 16.05 16.34 87,731 +0.29(+1.81%)
Aug 10, 2022 16.06 16.15 15.97 16.05 101,714 +0.14(+0.88%)
Aug 09, 2022 15.82 15.92 15.73 15.91 104,883 +0.15(+0.95%)
Aug 08, 2022 15.79 15.83 15.63 15.76 111,269 +0.09(+0.57%)
Aug 05, 2022 15.42 15.71 15.38 15.67 88,197 -0.02(-0.13%)
Aug 04, 2022 15.80 15.80 15.61 15.69 100,433 -0.13(-0.82%)
Aug 03, 2022 15.73 15.86 15.58 15.82 115,669 +0.18(+1.15%)
Aug 02, 2022 15.78 15.82 15.63 15.64 86,939 -0.17(-1.08%)
Aug 01, 2022 15.88 15.88 15.58 15.81 165,550 -0.11(-0.69%)
Jul 29, 2022 15.46 15.95 15.38 15.92 150,290 +0.52(+3.38%)
Jul 28, 2022 15.47 15.47 15.27 15.40 139,366 +0.00(+0.00%)
Jul 27, 2022 15.41 15.47 15.35 15.40 178,861 -0.01(-0.06%)
Jul 26, 2022 15.19 15.43 15.15 15.41 98,588 +0.15(+0.98%)
Jul 25, 2022 15.14 15.33 15.14 15.26 82,574 +0.23(+1.53%)
Jul 22, 2022 15.22 15.22 14.93 15.03 104,687 -0.17(-1.12%)
Jul 21, 2022 15.02 15.21 14.93 15.20 106,890 +0.15(+1.00%)
Jul 20, 2022 14.90 15.09 14.79 15.05 126,469 +0.15(+1.01%)
Jul 19, 2022 14.71 14.99 14.65 14.90 112,167 +0.36(+2.48%)
Jul 18, 2022 14.63 14.74 14.48 14.54 165,727 +0.07(+0.48%)
Jul 15, 2022 14.30 14.56 14.18 14.47 174,742 +0.39(+2.77%)
Jul 14, 2022 14.04 14.26 13.91 14.08 148,503 -0.19(-1.33%)
Jul 13, 2022 14.51 14.55 14.24 14.27 161,589 -0.33(-2.26%)
Jul 12, 2022 14.56 14.84 14.55 14.60 82,291 -0.04(-0.27%)
Jul 11, 2022 14.54 14.65 14.50 14.64 112,808 +0.05(+0.34%)
Jul 08, 2022 14.79 14.82 14.47 14.59 108,276 -0.13(-0.88%)
Jul 07, 2022 14.73 14.97 14.64 14.72 199,583 -0.10(-0.67%)
Jul 06, 2022 14.88 14.97 14.70 14.82 98,964 -0.16(-1.07%)
Jul 05, 2022 14.78 15.02 14.69 14.98 155,791 -0.05(-0.33%)
Jul 01, 2022 14.60 15.04 14.56 15.03 258,655 +0.41(+2.80%)
Jun 30, 2022 14.49 14.69 14.40 14.62 163,664 -0.08(-0.54%)
Jun 29, 2022 15.02 15.02 14.67 14.70 124,199 -0.25(-1.67%)
Jun 28, 2022 14.99 15.20 14.87 14.95 308,046 +0.03(+0.20%)
Jun 27, 2022 14.86 15.09 14.79 14.92 242,458 +0.23(+1.57%)
Jun 24, 2022 14.78 15.06 14.64 14.69 722,443 -0.08(-0.54%)
Jun 23, 2022 15.05 15.14 14.71 14.77 148,230 -0.29(-1.93%)
Jun 22, 2022 14.90 15.23 14.49 15.06 149,652 +0.00(+0.00%)
Jun 21, 2022 15.20 15.35 15.01 15.06 167,768 +0.06(+0.40%)
Jun 17, 2022 14.72 15.08 14.72 15.00 542,954 +0.30(+2.04%)
Jun 16, 2022 14.81 14.84 14.61 14.70 234,340 -0.35(-2.33%)
Jun 15, 2022 15.04 15.24 14.96 15.05 211,791 +0.08(+0.53%)
Jun 14, 2022 14.51 15.01 14.51 14.97 278,340 +0.46(+3.17%)
Jun 13, 2022 14.59 14.82 14.45 14.51 205,717 -0.31(-2.09%)
Jun 10, 2022 14.90 15.10 14.69 14.82 328,386 -0.29(-1.92%)
Jun 09, 2022 15.12 15.28 15.05 15.11 212,486 -0.06(-0.40%)
Jun 08, 2022 15.39 15.40 15.11 15.17 119,393 -0.37(-2.38%)
Jun 07, 2022 15.44 15.64 15.39 15.54 101,310 +0.04(+0.26%)
Jun 06, 2022 15.55 15.59 15.41 15.50 82,721 +0.10(+0.65%)
Jun 03, 2022 15.61 15.61 15.34 15.40 96,756 -0.25(-1.60%)
Jun 02, 2022 15.38 15.67 15.25 15.65 99,486 +0.24(+1.56%)
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.