Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	3.526	3.532	3.402	3.436	171,862	-0.08(-2.41%)
Oct 29, 2009	3.616	3.707	3.503	3.520	83,608	-0.06(-1.58%)
Oct 28, 2009	3.532	3.622	3.520	3.577	104,213	+0.05(+1.44%)
Oct 27, 2009	3.481	3.667	3.464	3.526	105,854	+0.05(+1.46%)
Oct 26, 2009	3.673	3.916	3.447	3.475	113,437	-0.15(-4.21%)
Oct 23, 2009	3.786	3.916	3.599	3.628	83,969	-0.27(-6.96%)
Oct 22, 2009	3.633	4.006	3.571	3.899	142,503	+0.27(+7.48%)
Oct 21, 2009	3.786	3.938	3.560	3.628	101,799	-0.16(-4.18%)
Oct 20, 2009	3.882	4.170	3.769	3.786	116,194	-0.19(-4.69%)
Oct 19, 2009	4.091	4.114	3.955	3.972	81,842	-0.08(-2.09%)
Oct 16, 2009	4.046	4.114	3.984	4.057	51,236	-0.02(-0.42%)
Oct 15, 2009	4.153	4.153	3.955	4.074	61,530	+0.00(+0.00%)
Oct 14, 2009	4.018	4.153	3.995	4.074	57,056	+0.14(+3.44%)
Oct 13, 2009	4.080	4.114	3.814	3.938	110,405	-0.15(-3.73%)
Oct 12, 2009	4.068	4.277	4.018	4.091	31,211	+0.02(+0.42%)
Oct 09, 2009	3.961	4.091	3.955	4.074	42,289	+0.12(+3.00%)
Oct 08, 2009	4.068	4.198	3.955	3.955	96,538	-0.06(-1.55%)
Oct 07, 2009	4.046	4.090	3.961	4.018	49,333	-0.09(-2.20%)
Oct 06, 2009	4.114	4.170	4.051	4.108	85,532	+0.01(+0.28%)
Oct 05, 2009	4.068	4.142	3.995	4.097	76,679	+0.07(+1.68%)
Oct 02, 2009	4.068	4.114	4.012	4.029	58,256	-0.07(-1.66%)
Oct 01, 2009	4.272	4.311	4.097	4.097	139,268	-0.14(-3.33%)
Sep 30, 2009	4.532	4.594	4.238	4.238	107,163	-0.28(-6.13%)
Sep 29, 2009	4.667	4.735	4.492	4.515	93,879	-0.16(-3.39%)
Sep 28, 2009	4.639	4.690	4.532	4.673	68,487	+0.08(+1.85%)
Sep 25, 2009	4.622	4.690	4.560	4.588	53,030	+0.03(+0.62%)
Sep 24, 2009	4.679	4.780	4.554	4.560	83,785	-0.10(-2.18%)
Sep 23, 2009	4.577	4.876	4.526	4.662	56,283	-0.03(-0.60%)
Sep 22, 2009	4.605	4.876	4.515	4.690	55,485	+0.15(+3.23%)
Sep 21, 2009	4.407	4.611	4.379	4.543	73,495	+0.08(+1.90%)
Sep 18, 2009	4.656	4.656	4.345	4.458	163,004	-0.18(-3.78%)
Sep 17, 2009	4.696	4.735	4.611	4.633	32,370	-0.06(-1.20%)
Sep 16, 2009	4.667	4.707	4.600	4.690	26,316	+0.05(+0.97%)
Sep 15, 2009	4.543	4.724	4.475	4.645	65,914	+0.07(+1.61%)
Sep 14, 2009	4.492	4.611	4.492	4.571	48,756	+0.05(+1.00%)
Sep 11, 2009	4.650	4.684	4.373	4.526	71,873	-0.03(-0.74%)
Sep 10, 2009	4.532	4.566	4.379	4.560	72,083	+0.00(+0.00%)
Sep 09, 2009	4.566	4.583	4.345	4.560	99,456	-0.01(-0.12%)
Sep 08, 2009	4.950	4.961	4.526	4.566	57,085	-0.17(-3.58%)
Sep 04, 2009	4.691	4.763	4.526	4.735	90,618	-0.01(-0.24%)
Sep 03, 2009	4.916	5.006	4.662	4.746	108,625	-0.15(-3.11%)
Sep 02, 2009	4.955	5.001	4.888	4.899	50,221	-0.05(-1.03%)
Sep 01, 2009	4.984	5.148	4.927	4.950	45,840	-0.06(-1.13%)
Aug 31, 2009	5.114	5.114	4.905	5.006	83,027	-0.16(-3.06%)
Aug 28, 2009	5.509	5.543	5.131	5.165	39,566	-0.36(-6.45%)
Aug 27, 2009	5.639	5.639	5.419	5.521	40,221	-0.16(-2.79%)
Aug 26, 2009	5.622	5.696	5.492	5.679	90,464	+0.03(+0.50%)
Aug 25, 2009	5.571	5.662	5.537	5.651	92,140	+0.11(+1.94%)
Aug 24, 2009	5.549	5.571	5.481	5.543	52,949	+0.00(+0.00%)
Aug 21, 2009	5.351	5.622	5.306	5.543	157,173	+0.30(+5.71%)
Aug 20, 2009	4.831	5.244	4.792	5.244	86,434	+0.39(+8.03%)
Aug 19, 2009	4.639	4.893	4.639	4.854	34,779	+0.10(+2.14%)
Aug 18, 2009	4.662	4.899	4.549	4.752	43,031	+0.13(+2.81%)
Aug 17, 2009	4.707	4.792	4.608	4.622	92,442	-0.19(-3.99%)
Aug 14, 2009	5.035	5.035	4.735	4.814	97,943	-0.20(-3.95%)
Aug 13, 2009	5.176	5.176	4.950	5.012	58,792	-0.12(-2.42%)
Aug 12, 2009	4.950	5.261	4.950	5.136	85,406	+0.18(+3.65%)
Aug 11, 2009	4.972	5.085	4.871	4.955	40,718	-0.04(-0.79%)
Aug 10, 2009	4.944	5.114	4.916	4.995	95,692	-0.01(-0.23%)
Aug 07, 2009	4.950	5.052	4.888	5.006	143,620	+0.16(+3.38%)
Aug 06, 2009	4.955	4.955	4.837	4.842	56,991	-0.07(-1.38%)
Aug 05, 2009	5.057	5.057	4.865	4.910	74,924	-0.18(-3.44%)
Aug 04, 2009	4.950	5.114	4.950	5.085	123,192	+0.05(+0.90%)