Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.05	16.09	15.19	15.46	228,161	-0.68(-4.19%)
Apr 27, 2017	16.37	16.37	15.97	16.13	144,460	-0.04(-0.25%)
Apr 26, 2017	16.09	16.37	15.97	16.17	212,265	+0.04(+0.25%)
Apr 25, 2017	16.25	16.33	16.05	16.13	248,740	-0.04(-0.25%)
Apr 24, 2017	15.50	16.17	15.50	16.17	378,572	+0.87(+5.71%)
Apr 21, 2017	15.18	15.38	15.06	15.30	283,074	+0.08(+0.52%)
Apr 20, 2017	15.18	15.38	15.10	15.22	278,200	+0.12(+0.79%)
Apr 19, 2017	15.10	15.34	15.02	15.10	148,240	+0.08(+0.53%)
Apr 18, 2017	14.82	15.06	14.66	15.02	146,044	+0.08(+0.53%)
Apr 17, 2017	14.74	14.96	14.58	14.94	98,288	+0.24(+1.62%)
Apr 13, 2017	14.94	15.06	14.70	14.70	113,342	-0.32(-2.12%)
Apr 12, 2017	15.18	15.26	14.90	15.02	143,211	-0.24(-1.56%)
Apr 11, 2017	15.06	15.34	15.00	15.26	120,486	+0.12(+0.79%)
Apr 10, 2017	15.18	15.30	14.86	15.14	206,858	+0.04(+0.26%)
Apr 07, 2017	15.10	15.26	14.98	15.10	401,639	-0.12(-0.78%)
Apr 06, 2017	14.94	15.30	14.86	15.22	139,386	+0.28(+1.86%)
Apr 05, 2017	15.46	15.58	14.94	14.94	200,097	-0.44(-2.84%)
Apr 04, 2017	15.26	15.46	15.14	15.38	132,576	+0.08(+0.52%)
Apr 03, 2017	15.54	15.62	15.18	15.30	149,424	-0.28(-1.79%)
Mar 31, 2017	15.58	15.74	15.42	15.58	316,699	-0.04(-0.25%)
Mar 30, 2017	15.06	15.62	15.02	15.62	183,880	+0.56(+3.69%)
Mar 29, 2017	15.30	15.30	15.02	15.06	95,648	-0.20(-1.30%)
Mar 28, 2017	14.98	15.30	14.74	15.26	144,811	+0.20(+1.32%)
Mar 27, 2017	14.62	15.10	14.42	15.06	160,872	+0.12(+0.80%)
Mar 24, 2017	14.94	15.14	14.86	14.94	158,976	+0.04(+0.27%)
Mar 23, 2017	14.66	15.02	14.66	14.90	194,553	+0.20(+1.35%)
Mar 22, 2017	14.78	14.94	14.54	14.70	287,397	-0.04(-0.27%)
Mar 21, 2017	15.78	15.78	14.70	14.74	226,660	-0.91(-5.84%)
Mar 20, 2017	15.78	15.89	15.62	15.66	230,427	-0.24(-1.50%)
Mar 17, 2017	15.89	16.05	15.78	15.89	723,459	-0.04(-0.25%)
Mar 16, 2017	16.09	16.29	15.85	15.93	247,646	-0.12(-0.74%)
Mar 15, 2017	16.29	16.45	15.93	16.05	206,806	-0.16(-0.98%)
Mar 14, 2017	16.45	16.45	16.05	16.21	257,605	-0.28(-1.69%)
Mar 13, 2017	15.89	16.59	15.85	16.49	484,216	+0.56(+3.49%)
Mar 10, 2017	16.13	16.13	15.62	15.93	207,352	-0.04(-0.25%)
Mar 09, 2017	16.13	16.17	15.97	15.97	153,175	-0.04(-0.25%)
Mar 08, 2017	16.29	16.41	15.97	16.01	289,963	-0.20(-1.23%)
Mar 07, 2017	16.05	16.27	15.93	16.21	216,186	+0.20(+1.24%)
Mar 06, 2017	16.09	16.13	15.78	16.01	183,791	-0.20(-1.23%)
Mar 03, 2017	16.13	16.33	15.93	16.21	295,903	+0.16(+0.99%)
Mar 02, 2017	16.33	16.33	15.97	16.05	358,357	-0.18(-1.10%)
Mar 01, 2017	15.97	16.37	15.89	16.23	316,838	+0.58(+3.68%)
Feb 28, 2017	15.89	15.89	15.42	15.66	560,471	-0.28(-1.75%)
Feb 27, 2017	16.09	16.09	15.30	15.93	245,053	-0.12(-0.74%)
Feb 24, 2017	15.70	16.13	15.30	16.05	328,085	+0.12(+0.75%)
Feb 23, 2017	15.93	16.01	15.52	15.93	198,499	+0.04(+0.25%)
Feb 22, 2017	15.89	16.05	15.81	15.89	182,134	-0.04(-0.25%)
Feb 21, 2017	16.05	16.09	15.74	15.93	196,434	+0.00(+0.00%)
Feb 17, 2017		15.93	15.93	15.93	0	+0.12(+0.75%)
Feb 16, 2017	15.66	15.85	15.58	15.81	303,223	+0.16(+1.01%)
Feb 15, 2017	15.62	15.74	15.58	15.66	173,785	+0.08(+0.51%)
Feb 14, 2017	15.42	15.60	15.30	15.58	227,687	+0.20(+1.29%)
Feb 13, 2017	15.42	15.46	15.26	15.38	117,161	+0.08(+0.52%)
Feb 10, 2017	15.18	15.38	15.08	15.30	108,615	+0.16(+1.05%)
Feb 09, 2017	14.98	15.14	14.78	15.14	126,904	+0.28(+1.87%)
Feb 08, 2017	14.98	15.03	14.64	14.86	230,293	-0.24(-1.58%)
Feb 07, 2017	15.18	15.34	15.04	15.10	197,112	+0.00(+0.00%)
Feb 06, 2017	15.10	15.18	14.94	15.10	195,330	-0.04(-0.26%)
Feb 03, 2017	14.78	15.22	14.74	15.14	246,126	+0.43(+2.95%)
Feb 02, 2017	14.86	14.94	14.39	14.71	211,572	-0.32(-2.10%)