Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.232	7.302	7.170	7.246	148,932	-0.03(-0.38%)
Apr 29, 2014	7.330	7.441	7.128	7.274	109,742	+0.09(+1.26%)
Apr 28, 2014	7.323	7.364	7.107	7.184	51,853	-0.08(-1.15%)
Apr 25, 2014	7.316	7.321	7.191	7.267	97,039	-0.05(-0.66%)
Apr 24, 2014	7.503	7.503	7.281	7.316	337,773	-0.17(-2.32%)
Apr 23, 2014	7.531	7.573	7.461	7.489	102,026	-0.08(-1.01%)
Apr 22, 2014	7.583	7.621	7.468	7.566	93,889	-0.01(-0.14%)
Apr 21, 2014	7.579	7.704	7.531	7.576	26,650	-0.03(-0.41%)
Apr 17, 2014	7.510	7.607	7.607	7.607	82,553	+0.06(+0.83%)
Apr 16, 2014	7.684	7.684	7.510	7.545	39,319	-0.06(-0.73%)
Apr 15, 2014	7.579	7.635	7.357	7.600	52,131	+0.05(+0.64%)
Apr 14, 2014	7.621	7.642	7.427	7.552	63,387	+0.03(+0.37%)
Apr 11, 2014	7.545	7.635	7.413	7.524	92,582	-0.11(-1.45%)
Apr 10, 2014	7.899	7.899	7.573	7.635	81,175	-0.28(-3.59%)
Apr 09, 2014	7.982	8.086	7.822	7.920	65,111	-0.01(-0.18%)
Apr 08, 2014	7.857	8.086	7.857	7.933	137,715	+0.05(+0.62%)
Apr 07, 2014	7.850	7.913	7.697	7.885	70,750	+0.03(+0.35%)
Apr 04, 2014	8.232	8.253	7.836	7.857	104,535	-0.30(-3.66%)
Apr 03, 2014	8.149	8.246	8.045	8.156	136,617	-0.01(-0.17%)
Apr 02, 2014	8.135	8.197	7.968	8.169	94,849	+0.05(+0.60%)
Apr 01, 2014	7.802	8.176	7.711	8.121	158,636	+0.31(+4.00%)
Mar 31, 2014	7.857	8.010	7.788	7.809	136,015	-0.01(-0.09%)
Mar 28, 2014	7.795	8.003	7.739	7.815	43,175	+0.01(+0.09%)
Mar 27, 2014	7.961	7.989	7.767	7.809	99,025	-0.17(-2.17%)
Mar 26, 2014	8.232	8.232	7.933	7.982	81,392	-0.17(-2.13%)
Mar 25, 2014	8.190	8.260	8.072	8.156	50,416	+0.01(+0.09%)
Mar 24, 2014	8.142	8.190	7.954	8.149	77,563	+0.05(+0.60%)
Mar 21, 2014	8.267	8.329	8.079	8.100	172,058	-0.17(-2.02%)
Mar 20, 2014	8.190	8.322	8.149	8.267	30,835	+0.03(+0.42%)
Mar 19, 2014	8.260	8.294	8.121	8.232	82,257	-0.04(-0.50%)
Mar 18, 2014	8.176	8.274	8.176	8.274	43,779	+0.12(+1.45%)
Mar 17, 2014	8.121	8.232	8.093	8.156	53,491	+0.08(+1.03%)
Mar 14, 2014	7.975	8.135	7.968	8.072	45,207	+0.04(+0.52%)
Mar 13, 2014	8.072	8.100	7.920	8.031	56,208	-0.02(-0.26%)
Mar 12, 2014	8.010	8.065	7.621	8.051	90,776	+0.00(+0.00%)
Mar 11, 2014	8.190	8.190	7.961	8.051	45,381	-0.15(-1.86%)
Mar 10, 2014	8.190	8.232	8.058	8.204	45,665	-0.03(-0.42%)
Mar 07, 2014	8.232	8.322	8.128	8.239	63,598	+0.03(+0.34%)
Mar 06, 2014	8.163	8.274	8.093	8.211	52,680	+0.05(+0.60%)
Mar 05, 2014	8.100	8.183	8.065	8.163	71,408	+0.02(+0.26%)
Mar 04, 2014	7.885	8.253	7.885	8.142	407,005	+0.37(+4.83%)
Mar 03, 2014	7.739	7.878	7.649	7.767	69,545	-0.08(-0.97%)
Feb 28, 2014	7.781	7.961	7.760	7.843	80,391	+0.08(+0.98%)
Feb 27, 2014	7.774	7.822	7.704	7.767	112,191	-0.03(-0.36%)
Feb 26, 2014	7.677	7.802	7.621	7.795	57,449	+0.15(+1.91%)
Feb 25, 2014	7.704	7.718	7.573	7.649	513,677	-0.09(-1.17%)
Feb 24, 2014	7.732	7.781	7.579	7.739	63,364	+0.16(+2.11%)
Feb 21, 2014	7.614	7.677	7.531	7.579	112,673	+0.01(+0.18%)
Feb 20, 2014	7.399	7.586	7.399	7.566	46,563	+0.15(+2.06%)
Feb 19, 2014	7.600	7.600	7.413	7.413	91,536	-0.19(-2.47%)
Feb 18, 2014	7.566	7.732	7.514	7.600	59,875	+0.07(+0.92%)
Feb 14, 2014	7.566	7.531	7.531	7.531	45,527	-0.03(-0.37%)
Feb 13, 2014	7.385	7.586	7.267	7.559	85,269	+0.10(+1.30%)
Feb 12, 2014	7.392	7.503	7.302	7.461	93,345	+0.10(+1.42%)
Feb 11, 2014	7.232	7.427	7.232	7.357	66,370	+0.13(+1.83%)
Feb 10, 2014	7.205	7.232	7.024	7.225	134,529	+0.03(+0.48%)
Feb 07, 2014	7.225	7.267	6.996	7.191	100,449	-0.02(-0.29%)
Feb 06, 2014	7.239	7.343	7.087	7.212	75,785	+0.01(+0.14%)
Feb 05, 2014	7.422	7.504	7.181	7.201	90,930	-0.25(-3.42%)
Feb 04, 2014	7.380	7.539	7.264	7.456	115,685	+0.10(+1.31%)