Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.204	9.287	9.114	9.114	122,395	-0.09(-0.98%)
Nov 27, 2015	9.189	9.234	9.121	9.204	23,724	-0.01(-0.08%)
Nov 25, 2015	9.189	9.212	9.212	9.212	29,980	+0.01(+0.08%)
Nov 24, 2015	9.031	9.219	9.008	9.204	52,485	+0.10(+1.08%)
Nov 23, 2015	9.076	9.197	9.076	9.106	26,859	-0.02(-0.17%)
Nov 20, 2015	9.099	9.204	8.986	9.121	58,974	+0.06(+0.67%)
Nov 19, 2015	9.174	9.219	9.023	9.061	34,875	-0.11(-1.23%)
Nov 18, 2015	9.189	9.232	9.023	9.174	49,438	+0.04(+0.41%)
Nov 17, 2015	9.219	9.317	9.106	9.136	57,330	-0.02(-0.16%)
Nov 16, 2015	8.986	9.423	8.812	9.151	96,220	+0.21(+2.36%)
Nov 13, 2015	8.850	9.084	8.850	8.940	48,251	+0.00(+0.00%)
Nov 12, 2015	9.068	9.151	8.918	8.940	33,636	-0.20(-2.15%)
Nov 11, 2015	9.310	9.362	9.114	9.136	31,555	-0.10(-1.06%)
Nov 10, 2015	9.121	9.249	9.061	9.234	48,595	+0.18(+2.00%)
Nov 09, 2015	9.212	9.212	9.001	9.053	45,183	-0.18(-1.96%)
Nov 06, 2015	8.903	9.234	8.812	9.234	232,427	+0.33(+3.73%)
Nov 05, 2015	8.827	9.031	8.827	8.903	61,549	+0.08(+0.85%)
Nov 04, 2015	8.857	8.888	8.692	8.827	81,569	+0.03(+0.30%)
Nov 03, 2015	8.831	8.943	8.763	8.801	92,204	-0.07(-0.84%)
Nov 02, 2015	8.696	8.943	8.681	8.876	66,273	+0.17(+1.98%)
Oct 30, 2015	8.868	8.868	8.629	8.704	62,661	-0.16(-1.86%)
Oct 29, 2015	9.025	9.025	8.763	8.868	63,116	-0.15(-1.66%)
Oct 28, 2015	8.561	9.033	8.561	9.018	185,654	+0.43(+5.06%)
Oct 27, 2015	8.733	8.808	8.546	8.584	111,976	-0.17(-1.97%)
Oct 26, 2015	8.778	8.782	8.681	8.756	51,188	-0.01(-0.17%)
Oct 23, 2015	8.621	8.793	8.599	8.771	56,604	+0.15(+1.74%)
Oct 22, 2015	8.561	8.689	8.531	8.621	119,254	+0.09(+1.05%)
Oct 21, 2015	8.546	8.591	8.487	8.531	66,160	+0.04(+0.44%)
Oct 20, 2015	8.502	8.569	8.464	8.494	61,108	-0.01(-0.09%)
Oct 19, 2015	8.457	8.524	8.442	8.502	45,732	+0.02(+0.26%)
Oct 16, 2015	8.509	8.509	8.404	8.479	47,758	+0.01(+0.18%)
Oct 15, 2015	8.165	8.464	8.165	8.464	265,891	+0.34(+4.24%)
Oct 14, 2015	8.284	8.363	8.120	8.120	67,596	-0.21(-2.52%)
Oct 13, 2015	8.337	8.382	8.247	8.329	57,928	-0.01(-0.18%)
Oct 12, 2015	8.307	8.352	8.232	8.344	63,950	+0.09(+1.09%)
Oct 09, 2015	8.352	8.392	8.240	8.255	36,106	-0.08(-0.99%)
Oct 08, 2015	8.232	8.352	8.180	8.337	49,035	+0.07(+0.91%)
Oct 07, 2015	8.075	8.262	8.075	8.262	76,528	+0.22(+2.79%)
Oct 06, 2015	8.097	8.210	8.015	8.038	58,890	-0.07(-0.83%)
Oct 05, 2015	8.015	8.127	7.925	8.105	204,356	+0.06(+0.74%)
Oct 02, 2015	8.172	8.172	7.858	8.045	104,735	-0.21(-2.54%)
Oct 01, 2015	8.314	8.314	8.112	8.255	91,006	-0.06(-0.72%)
Sep 30, 2015	8.329	8.352	8.270	8.314	86,684	+0.06(+0.73%)
Sep 29, 2015	8.210	8.299	8.210	8.255	46,101	+0.03(+0.36%)
Sep 28, 2015	8.210	8.382	8.082	8.225	68,511	+0.03(+0.37%)
Sep 25, 2015	8.524	8.524	8.187	8.195	178,905	-0.24(-2.84%)
Sep 24, 2015	8.344	8.457	8.344	8.434	110,526	+0.05(+0.63%)
Sep 23, 2015	8.322	8.412	8.157	8.382	80,977	+0.07(+0.90%)
Sep 22, 2015	8.270	8.359	8.255	8.307	68,186	-0.01(-0.18%)
Sep 21, 2015	8.382	8.408	8.262	8.322	71,064	-0.05(-0.63%)
Sep 18, 2015	8.120	8.382	8.075	8.374	128,144	+0.10(+1.27%)
Sep 17, 2015	8.277	8.404	8.232	8.270	94,440	-0.02(-0.27%)
Sep 16, 2015	8.359	8.359	8.232	8.292	55,932	-0.10(-1.16%)
Sep 15, 2015	8.112	8.389	8.052	8.389	73,324	+0.26(+3.22%)
Sep 14, 2015	8.262	8.270	8.112	8.127	69,410	-0.13(-1.63%)
Sep 11, 2015	8.187	8.314	8.187	8.262	31,782	+0.00(+0.00%)
Sep 10, 2015	8.150	8.262	8.150	8.262	31,994	+0.10(+1.28%)
Sep 09, 2015	8.374	8.374	8.142	8.157	41,972	-0.16(-1.89%)
Sep 08, 2015	8.270	8.371	8.168	8.314	58,783	+0.15(+1.83%)
Sep 04, 2015	8.067	8.165	8.165	8.165	32,737	-0.01(-0.18%)
Sep 03, 2015	8.202	8.295	8.180	8.180	39,567	-0.05(-0.64%)
Sep 02, 2015	8.210	8.240	8.075	8.232	38,348	+0.15(+1.85%)