Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.498	6.724	6.425	6.549	122,664	-0.01(-0.17%)
Dec 28, 2007	7.012	7.284	6.543	6.560	113,940	-0.38(-5.46%)
Dec 27, 2007	7.487	7.566	6.933	6.939	95,532	-0.56(-7.46%)
Dec 26, 2007	7.233	7.549	6.995	7.498	91,995	+0.19(+2.55%)
Dec 24, 2007	7.170	7.346	6.956	7.312	40,256	+0.19(+2.62%)
Dec 21, 2007	7.091	7.125	6.860	7.125	389,015	+0.24(+3.45%)
Dec 20, 2007	6.928	7.007	6.696	6.888	122,519	+0.01(+0.08%)
Dec 19, 2007	6.662	6.939	6.662	6.882	101,873	+0.17(+2.53%)
Dec 18, 2007	6.504	6.713	6.402	6.713	164,809	+0.30(+4.67%)
Dec 17, 2007	6.577	6.837	6.413	6.413	136,352	-0.22(-3.32%)
Dec 14, 2007	6.526	6.820	6.419	6.634	110,843	+0.01(+0.09%)
Dec 13, 2007	6.668	6.679	6.526	6.628	74,014	-0.10(-1.51%)
Dec 12, 2007	6.854	6.894	6.555	6.730	96,789	+0.08(+1.28%)
Dec 11, 2007	6.990	7.103	6.622	6.645	130,504	-0.29(-4.23%)
Dec 10, 2007	6.939	7.074	6.826	6.939	59,745	+0.01(+0.08%)
Dec 07, 2007	6.990	6.990	6.894	6.933	62,406	-0.02(-0.32%)
Dec 06, 2007	6.702	6.961	6.702	6.956	81,005	+0.24(+3.62%)
Dec 05, 2007	6.702	6.718	6.566	6.713	76,639	+0.12(+1.89%)
Dec 04, 2007	6.504	6.713	6.430	6.588	96,465	+0.03(+0.43%)
Dec 03, 2007	6.526	6.673	6.515	6.560	97,506	+0.06(+0.87%)
Nov 30, 2007	7.103	7.227	6.300	6.504	542,660	-0.49(-6.95%)
Nov 29, 2007	7.357	7.413	6.984	6.990	82,275	-0.40(-5.43%)
Nov 28, 2007	7.080	7.521	7.024	7.391	128,588	+0.40(+5.74%)
Nov 27, 2007	6.944	7.182	6.922	6.990	91,228	+0.07(+0.98%)
Nov 26, 2007	7.430	7.430	6.911	6.922	70,607	-0.51(-6.84%)
Nov 23, 2007	7.425	7.543	7.340	7.430	37,400	+0.08(+1.08%)
Nov 21, 2007	7.125	7.419	7.125	7.351	74,264	+0.17(+2.36%)
Nov 20, 2007	7.069	7.329	6.877	7.182	109,938	+0.10(+1.44%)
Nov 19, 2007	7.250	7.538	6.950	7.080	84,450	-0.26(-3.54%)
Nov 16, 2007	7.493	7.493	7.284	7.340	115,906	-0.14(-1.81%)
Nov 15, 2007	7.594	7.628	7.346	7.476	100,449	-0.14(-1.85%)
Nov 14, 2007	7.628	7.713	7.543	7.617	83,696	+0.00(+0.00%)
Nov 13, 2007	7.425	7.628	7.425	7.617	108,322	+0.28(+3.77%)
Nov 12, 2007	7.091	7.617	7.041	7.340	92,359	+0.25(+3.59%)
Nov 09, 2007	6.956	7.091	6.809	7.086	45,008	+0.02(+0.32%)
Nov 08, 2007	6.718	7.125	6.718	7.063	67,898	+0.41(+6.11%)
Nov 07, 2007	6.933	7.080	6.651	6.656	47,280	-0.38(-5.46%)
Nov 06, 2007	6.944	7.097	6.668	7.041	112,322	+0.11(+1.63%)
Nov 05, 2007	6.961	7.080	6.781	6.928	64,503	-0.15(-2.08%)
Nov 02, 2007	7.052	7.148	6.939	7.074	79,990	+0.14(+1.95%)
Nov 01, 2007	7.543	7.543	6.911	6.939	146,563	-0.72(-9.44%)
Oct 31, 2007	7.651	7.730	7.385	7.662	48,524	+0.06(+0.82%)
Oct 30, 2007	7.391	7.894	7.391	7.600	124,866	+0.14(+1.82%)
Oct 29, 2007	7.577	7.577	7.312	7.464	113,255	-0.09(-1.14%)
Oct 26, 2007	7.529	7.652	7.507	7.550	65,476	+0.13(+1.81%)
Oct 25, 2007	7.475	7.566	7.356	7.416	83,957	-0.05(-0.63%)
Oct 24, 2007	7.502	7.523	7.319	7.463	79,809	-0.11(-1.44%)
Oct 23, 2007	7.609	7.609	7.443	7.572	87,210	+0.03(+0.43%)
Oct 22, 2007	7.351	7.556	7.308	7.539	85,293	+0.11(+1.45%)
Oct 19, 2007	7.545	7.572	7.399	7.432	133,391	-0.12(-1.57%)
Oct 18, 2007	7.534	7.550	7.373	7.550	66,322	+0.01(+0.14%)
Oct 17, 2007	7.599	7.636	7.335	7.539	82,345	+0.02(+0.21%)
Oct 16, 2007	7.556	7.636	7.480	7.523	52,753	-0.05(-0.64%)
Oct 15, 2007	7.647	7.647	7.464	7.572	98,038	-0.09(-1.12%)
Oct 12, 2007	7.523	7.669	7.453	7.658	42,217	+0.10(+1.28%)
Oct 11, 2007	7.561	7.609	7.453	7.561	59,688	+0.01(+0.14%)
Oct 10, 2007	7.728	7.733	7.426	7.550	55,119	-0.15(-1.89%)
Oct 09, 2007	7.615	7.695	7.529	7.695	31,158	+0.10(+1.35%)
Oct 08, 2007	7.728	7.755	7.502	7.593	49,798	-0.17(-2.15%)
Oct 05, 2007	7.695	7.776	7.566	7.760	84,577	+0.15(+1.91%)
Oct 04, 2007	7.631	7.663	7.491	7.615	43,490	+0.04(+0.57%)
Oct 03, 2007	7.609	7.695	7.443	7.572	89,843	-0.10(-1.26%)
Oct 02, 2007	7.507	7.706	7.507	7.669	80,268	+0.16(+2.08%)