Lakeland Bancorp Inc (NQ: LBAI )

18.42 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 18.48 18.55 18.20 18.42 127,071 +0.09(+0.49%)
Jan 25, 2023 18.20 18.37 18.05 18.33 132,803 -0.01(-0.05%)
Jan 24, 2023 18.46 18.46 18.25 18.34 100,713 -0.13(-0.70%)
Jan 23, 2023 18.36 18.57 18.31 18.47 125,944 +0.07(+0.38%)
Jan 20, 2023 18.17 18.40 17.88 18.40 214,822 +0.37(+2.05%)
Jan 19, 2023 17.80 18.04 17.76 18.03 131,177 +0.08(+0.45%)
Jan 18, 2023 18.23 18.28 17.88 17.95 191,349 -0.46(-2.50%)
Jan 17, 2023 18.26 18.53 18.26 18.41 112,778 -0.05(-0.27%)
Jan 13, 2023 18.14 18.54 18.00 18.46 125,999 +0.10(+0.54%)
Jan 12, 2023 18.02 18.46 18.02 18.36 503,061 +0.23(+1.27%)
Jan 11, 2023 18.01 18.17 17.96 18.13 137,136 +0.09(+0.50%)
Jan 10, 2023 17.74 18.08 17.70 18.04 140,569 +0.24(+1.35%)
Jan 09, 2023 18.06 18.16 17.73 17.80 104,042 -0.19(-1.06%)
Jan 06, 2023 17.81 18.03 17.75 17.99 132,828 +0.42(+2.39%)
Jan 05, 2023 17.76 17.87 17.44 17.57 111,444 -0.32(-1.79%)
Jan 04, 2023 17.83 18.02 17.74 17.89 176,489 +0.21(+1.19%)
Jan 03, 2023 17.84 17.84 17.53 17.68 161,080 +0.07(+0.40%)
Dec 30, 2022 17.72 17.82 17.53 17.61 99,787 -0.18(-1.01%)
Dec 29, 2022 17.56 17.86 17.56 17.79 105,312 +0.21(+1.19%)
Dec 28, 2022 17.65 17.78 17.53 17.58 109,981 -0.09(-0.51%)
Dec 27, 2022 17.68 17.82 17.60 17.67 49,551 +0.01(+0.06%)
Dec 23, 2022 17.61 17.73 17.58 17.66 57,718 +0.08(+0.46%)
Dec 22, 2022 17.63 17.69 17.37 17.58 176,589 -0.13(-0.73%)
Dec 21, 2022 17.49 17.77 17.49 17.71 100,559 +0.30(+1.72%)
Dec 20, 2022 17.29 17.50 17.26 17.41 206,994 +0.10(+0.58%)
Dec 19, 2022 17.06 17.44 17.06 17.31 231,785 +0.32(+1.88%)
Dec 16, 2022 17.29 17.41 16.98 16.99 564,366 -0.27(-1.56%)
Dec 15, 2022 17.45 17.59 17.20 17.26 181,633 -0.36(-2.04%)
Dec 14, 2022 18.10 18.31 17.62 17.62 213,570 -0.58(-3.19%)
Dec 13, 2022 18.58 18.81 18.08 18.20 501,992 -0.04(-0.22%)
Dec 12, 2022 18.23 18.39 17.98 18.24 331,254 -0.05(-0.27%)
Dec 09, 2022 18.09 18.35 18.03 18.29 170,020 +0.09(+0.49%)
Dec 08, 2022 18.29 18.40 18.11 18.20 127,254 +0.05(+0.28%)
Dec 07, 2022 18.25 18.30 18.10 18.15 136,443 -0.08(-0.44%)
Dec 06, 2022 18.25 18.42 18.11 18.23 161,896 +0.00(+0.00%)
Dec 05, 2022 18.52 18.66 18.08 18.23 128,316 -0.45(-2.41%)
Dec 02, 2022 18.40 18.71 18.37 18.68 115,645 +0.13(+0.70%)
Dec 01, 2022 18.82 18.82 18.34 18.55 194,430 -0.13(-0.70%)
Nov 30, 2022 18.38 18.69 18.12 18.68 206,025 +0.31(+1.69%)
Nov 29, 2022 18.21 18.41 18.21 18.37 75,150 +0.08(+0.44%)
Nov 28, 2022 18.60 18.72 18.25 18.29 263,730 -0.55(-2.92%)
Nov 25, 2022 18.77 18.95 18.77 18.84 39,067 +0.05(+0.27%)
Nov 23, 2022 18.76 18.84 18.66 18.79 75,152 -0.01(-0.05%)
Nov 22, 2022 18.69 18.91 18.69 18.80 145,479 +0.11(+0.59%)
Nov 21, 2022 18.39 18.69 18.37 18.69 169,948 +0.23(+1.25%)
Nov 18, 2022 18.85 18.85 18.41 18.46 194,837 -0.03(-0.16%)
Nov 17, 2022 18.57 18.57 18.36 18.49 124,661 -0.09(-0.48%)
Nov 16, 2022 18.85 18.85 18.53 18.58 148,859 -0.20(-1.06%)
Nov 15, 2022 18.94 19.06 18.67 18.78 258,841 -0.01(-0.05%)
Nov 14, 2022 18.80 18.99 18.71 18.79 706,218 -0.01(-0.05%)
Nov 11, 2022 18.92 19.06 18.69 18.80 158,211 -0.12(-0.63%)
Nov 10, 2022 18.53 19.05 18.42 18.92 243,691 +0.64(+3.50%)
Nov 09, 2022 18.46 18.67 18.18 18.28 229,338 -0.21(-1.14%)
Nov 08, 2022 18.67 18.77 18.37 18.49 249,794 -0.07(-0.38%)
Nov 07, 2022 18.80 18.80 18.41 18.56 203,126 -0.12(-0.64%)
Nov 04, 2022 18.18 18.69 18.11 18.68 236,039 +0.75(+4.21%)
Nov 03, 2022 17.87 17.99 17.67 17.93 129,369 -0.13(-0.71%)
Nov 02, 2022 18.37 18.52 17.94 18.05 173,328 -0.39(-2.10%)
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.