Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.589	8.666	8.527	8.566	56,685	-0.02(-0.18%)
Apr 28, 2016	8.682	8.763	8.574	8.582	57,133	-0.17(-1.94%)
Apr 27, 2016	8.736	8.860	8.705	8.751	61,371	-0.02(-0.18%)
Apr 26, 2016	8.690	8.883	8.597	8.767	110,883	+0.09(+1.07%)
Apr 25, 2016	8.605	8.690	8.558	8.674	60,369	+0.02(+0.27%)
Apr 22, 2016	8.605	8.682	8.582	8.651	43,999	+0.05(+0.54%)
Apr 21, 2016	8.597	8.666	8.582	8.605	98,976	+0.01(+0.09%)
Apr 20, 2016	8.589	8.736	8.543	8.597	64,093	+0.00(+0.00%)
Apr 19, 2016	8.628	8.759	8.551	8.597	71,733	-0.05(-0.54%)
Apr 18, 2016	8.489	8.643	8.458	8.643	93,061	+0.20(+2.38%)
Apr 15, 2016	8.342	8.489	8.342	8.443	71,079	+0.05(+0.64%)
Apr 14, 2016	8.280	8.458	8.049	8.388	111,460	+0.08(+1.02%)
Apr 13, 2016	8.180	8.419	8.180	8.303	97,643	+0.17(+2.09%)
Apr 12, 2016	7.925	8.164	7.925	8.134	64,873	+0.21(+2.63%)
Apr 11, 2016	8.010	8.172	7.917	7.925	67,090	-0.02(-0.29%)
Apr 08, 2016	7.987	8.018	7.917	7.948	44,167	+0.02(+0.29%)
Apr 07, 2016	7.971	8.025	7.863	7.925	75,445	-0.12(-1.44%)
Apr 06, 2016	7.995	8.049	7.956	8.041	94,761	+0.08(+1.07%)
Apr 05, 2016	7.995	8.041	7.929	7.956	114,522	-0.08(-0.96%)
Apr 04, 2016	7.995	8.049	7.948	8.033	87,887	+0.05(+0.58%)
Apr 01, 2016	7.817	8.002	7.801	7.987	100,901	+0.15(+1.87%)
Mar 31, 2016	8.010	8.033	7.840	7.840	310,336	-0.18(-2.22%)
Mar 30, 2016	8.072	8.195	7.995	8.018	94,286	-0.03(-0.38%)
Mar 29, 2016	7.863	8.072	7.863	8.049	95,064	+0.15(+1.86%)
Mar 28, 2016	7.786	7.995	7.755	7.902	129,341	+0.12(+1.49%)
Mar 24, 2016	7.732	7.786	7.786	7.786	100,075	+0.00(+0.00%)
Mar 23, 2016	7.809	7.863	7.732	7.786	86,410	-0.02(-0.20%)
Mar 22, 2016	7.817	7.863	7.786	7.801	81,550	-0.05(-0.69%)
Mar 21, 2016	7.956	8.041	7.840	7.855	102,044	-0.11(-1.36%)
Mar 18, 2016	7.825	8.126	7.801	7.964	329,190	+0.14(+1.78%)
Mar 17, 2016	7.693	7.917	7.647	7.825	130,781	+0.11(+1.40%)
Mar 16, 2016	7.724	7.778	7.647	7.716	131,125	-0.02(-0.30%)
Mar 15, 2016	7.763	7.801	7.724	7.740	87,228	-0.08(-0.99%)
Mar 14, 2016	7.902	7.902	7.809	7.817	65,833	-0.14(-1.75%)
Mar 11, 2016	7.871	7.960	7.825	7.956	121,615	+0.16(+2.08%)
Mar 10, 2016	7.855	7.910	7.747	7.794	111,785	-0.02(-0.30%)
Mar 09, 2016	7.879	7.917	7.767	7.817	88,879	-0.04(-0.49%)
Mar 08, 2016	7.917	7.971	7.840	7.855	122,593	-0.10(-1.26%)
Mar 07, 2016	7.925	8.048	7.925	7.956	109,639	+0.00(+0.00%)
Mar 04, 2016	8.002	8.110	7.940	7.956	96,879	-0.08(-0.96%)
Mar 03, 2016	7.995	8.035	7.940	8.033	132,855	+0.03(+0.39%)
Mar 02, 2016	8.033	8.110	7.964	8.002	126,659	-0.08(-0.96%)
Mar 01, 2016	7.724	8.095	7.724	8.079	182,456	+0.36(+4.60%)
Feb 29, 2016	7.825	7.848	7.701	7.724	151,466	-0.12(-1.48%)
Feb 26, 2016	7.732	7.871	7.732	7.840	130,135	+0.12(+1.50%)
Feb 25, 2016	7.724	7.817	7.724	7.724	78,720	-0.02(-0.20%)
Feb 24, 2016	7.686	7.767	7.631	7.740	195,792	-0.02(-0.20%)
Feb 23, 2016	7.724	7.871	7.647	7.755	268,408	+0.04(+0.50%)
Feb 22, 2016	7.724	7.817	7.709	7.716	128,930	+0.03(+0.40%)
Feb 19, 2016	7.724	7.825	7.686	7.686	112,803	-0.06(-0.80%)
Feb 18, 2016	7.948	8.095	7.716	7.747	88,236	-0.15(-1.95%)
Feb 17, 2016	7.910	8.110	7.763	7.902	217,061	+0.09(+1.19%)
Feb 16, 2016	7.740	7.917	7.740	7.809	126,878	+0.09(+1.20%)
Feb 12, 2016	7.678	7.716	7.716	7.716	100,593	+0.14(+1.83%)
Feb 11, 2016	7.655	7.724	7.508	7.577	138,131	-0.22(-2.87%)
Feb 10, 2016	7.917	8.002	7.801	7.801	98,576	-0.11(-1.37%)
Feb 09, 2016	7.956	7.987	7.848	7.910	228,302	-0.08(-1.06%)
Feb 08, 2016	8.056	8.072	7.948	7.995	190,572	-0.10(-1.29%)
Feb 05, 2016	8.275	8.359	8.091	8.099	131,843	-0.18(-2.22%)
Feb 04, 2016	8.344	8.459	8.175	8.283	51,056	-0.08(-0.92%)
Feb 03, 2016	8.505	8.505	8.118	8.359	68,738	-0.06(-0.73%)
Feb 02, 2016	8.367	8.459	8.352	8.421	94,067	-0.05(-0.63%)