| LAKELAND BANCORP Add to My Watchlist | (NSDQ: LBAI) |
| Lakeland Banco | 6.87 | +0.10 (+1.48%) | 49,725 |
| Historical Data for LBAI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.89 | 6.94 | 6.59 | 49,725 | 6.87 | +0.10 +1.48% |
| 02/08/10 | 6.81 | 6.94 | 6.64 | 73,062 | 6.77 | -0.07 -1.02% |
| 02/05/10 | 6.70 | 7.02 | 6.46 | 192,820 | 6.84 | +0.18 +2.70% |
| 02/04/10 | 6.48 | 6.77 | 6.48 | 93,143 | 6.66 | +0.14 +2.15% |
| 02/03/10 | 6.75 | 6.99 | 6.51 | 39,845 | 6.52 | -0.24 -3.55% |
| 02/02/10 | 6.86 | 6.99 | 6.76 | 87,203 | 6.76 | -0.11 -1.60% |
| 02/01/10 | 6.94 | 6.96 | 6.82 | 57,191 | 6.87 | -0.01 -0.15% |
| 01/29/10 | 7.19 | 7.19 | 6.85 | 87,230 | 6.88 | -0.27 -3.78% |
| 01/28/10 | 7.44 | 7.44 | 6.91 | 94,894 | 7.15 | -0.25 -3.38% |
| 01/27/10 | 7.16 | 7.48 | 7.13 | 98,560 | 7.40 | +0.22 +3.06% |
| 01/26/10 | 7.00 | 7.53 | 7.00 | 128,552 | 7.18 | +0.18 +2.57% |
| 01/25/10 | 7.00 | 7.13 | 6.86 | 94,259 | 7.00 | +0.06 +0.86% |
| 01/22/10 | 6.64 | 6.95 | 6.61 | 103,157 | 6.94 | +0.30 +4.52% |
| 01/21/10 | 6.70 | 6.90 | 6.45 | 96,744 | 6.64 | +0.28 +4.40% |
| 01/20/10 | 6.44 | 6.55 | 6.20 | 80,463 | 6.36 | -0.12 -1.85% |
| 01/19/10 | 6.25 | 6.54 | 6.25 | 43,498 | 6.48 | +0.22 +3.51% |
| 01/18/10 | 6.26 | 6.26 | 6.26 | 0 | 6.26 | 0.00 0.00% |
| 01/15/10 | 6.28 | 6.37 | 6.16 | 56,598 | 6.26 | 0.00 0.00% |
| 01/14/10 | 6.10 | 6.34 | 6.09 | 32,253 | 6.26 | +0.18 +2.96% |
| 01/13/10 | 6.14 | 6.14 | 5.95 | 38,221 | 6.08 | -0.02 -0.33% |
| 01/12/10 | 6.10 | 6.16 | 5.99 | 32,201 | 6.10 | -0.04 -0.65% |
| 01/11/10 | 6.14 | 6.17 | 5.91 | 43,863 | 6.14 | +0.04 +0.66% |
| 01/08/10 | 6.02 | 6.19 | 5.99 | 33,527 | 6.10 | +0.06 +0.99% |
| 01/07/10 | 5.91 | 6.15 | 5.90 | 60,720 | 6.04 | +0.13 +2.20% |
| 01/06/10 | 6.06 | 6.11 | 5.89 | 64,083 | 5.91 | -0.14 -2.31% |
| 01/05/10 | 6.33 | 6.33 | 6.05 | 42,509 | 6.05 | -0.29 -4.57% |
| 01/04/10 | 6.24 | 6.49 | 6.19 | 38,699 | 6.34 | -0.05 -0.78% |
| 01/01/10 | 6.39 | 6.39 | 6.39 | 0 | 6.39 | 0.00 0.00% |
| 12/31/09 | 6.39 | 6.53 | 6.30 | 49,495 | 6.39 | +0.03 +0.47% |
| 12/30/09 | 6.24 | 6.36 | 6.24 | 23,989 | 6.36 | +0.06 +0.95% |
| 12/29/09 | 6.35 | 6.35 | 6.11 | 24,519 | 6.30 | -0.01 -0.16% |
| 12/28/09 | 6.49 | 6.49 | 6.14 | 41,134 | 6.31 | -0.17 -2.62% |
| 12/25/09 | 6.47 | 6.70 | 6.16 | 28,773 | 6.48 | 0.00 0.00% |
| 12/24/09 | 6.47 | 6.70 | 6.16 | 28,773 | 6.48 | +0.04 +0.62% |
| 12/23/09 | 6.25 | 6.66 | 6.25 | 65,412 | 6.44 | +0.21 +3.37% |
| 12/22/09 | 6.12 | 6.25 | 6.05 | 37,955 | 6.23 | +0.06 +0.97% |
| 12/21/09 | 5.95 | 6.25 | 5.95 | 67,388 | 6.17 | +0.30 +5.11% |
| 12/18/09 | 6.02 | 6.02 | 5.76 | 140,788 | 5.87 | -0.08 -1.34% |
| 12/17/09 | 5.95 | 6.06 | 5.95 | 37,213 | 5.95 | -0.06 -1.00% |
| 12/16/09 | 6.10 | 6.11 | 5.96 | 37,997 | 6.01 | -0.04 -0.66% |
| 12/15/09 | 6.19 | 6.25 | 6.01 | 41,756 | 6.05 | -0.14 -2.26% |
| 12/14/09 | 6.16 | 6.24 | 6.03 | 31,897 | 6.19 | +0.01 +0.16% |
| 12/11/09 | 6.19 | 6.25 | 6.01 | 76,672 | 6.18 | +0.02 +0.32% |
| 12/10/09 | 6.08 | 6.22 | 5.91 | 62,931 | 6.16 | +0.08 +1.32% |
| 12/09/09 | 6.06 | 6.08 | 5.87 | 35,232 | 6.08 | +0.04 +0.66% |
| 12/08/09 | 6.26 | 6.28 | 6.01 | 102,597 | 6.04 | -0.23 -3.67% |
| 12/07/09 | 6.27 | 6.38 | 6.18 | 38,869 | 6.27 | +0.01 +0.16% |
| 12/04/09 | 6.10 | 6.35 | 6.08 | 42,838 | 6.26 | +0.33 +5.56% |
| 12/03/09 | 6.28 | 6.46 | 5.90 | 37,497 | 5.93 | -0.34 -5.42% |
| 12/02/09 | 6.13 | 6.44 | 5.89 | 68,735 | 6.27 | +0.17 +2.79% |
| \/ Download Data To Spreadsheet | ||||||
