Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.273	8.273	7.934	7.934	136,955	-0.32(-3.91%)
May 29, 2008	8.252	8.397	8.090	8.257	96,347	-0.01(-0.07%)
May 28, 2008	8.419	8.499	8.026	8.262	48,245	-0.09(-1.10%)
May 27, 2008	8.273	8.505	7.977	8.354	110,794	+0.07(+0.84%)
May 26, 2008	8.343	8.580	8.155	8.284	76,850	+0.00(+0.00%)
May 23, 2008	8.343	8.580	8.155	8.284	76,850	-0.12(-1.41%)
May 22, 2008	8.246	8.521	8.160	8.402	209,832	+0.17(+2.03%)
May 21, 2008	8.429	8.478	8.128	8.236	165,359	-0.16(-1.92%)
May 20, 2008	8.322	8.564	8.252	8.397	304,946	+0.02(+0.26%)
May 19, 2008	8.214	8.478	8.209	8.375	406,037	+0.06(+0.71%)
May 16, 2008	8.375	8.445	8.209	8.316	369,509	-0.01(-0.06%)
May 15, 2008	8.203	8.370	8.096	8.322	132,027	+0.14(+1.71%)
May 14, 2008	8.343	8.532	8.182	8.182	149,860	-0.15(-1.75%)
May 13, 2008	8.241	8.419	7.999	8.327	207,454	+0.06(+0.78%)
May 12, 2008	7.988	8.273	7.891	8.262	167,078	+0.31(+3.93%)
May 09, 2008	7.869	7.972	7.810	7.950	66,492	+0.01(+0.07%)
May 08, 2008	7.886	8.020	7.810	7.945	148,767	+0.11(+1.37%)
May 07, 2008	8.386	8.440	7.826	7.837	165,889	-0.56(-6.67%)
May 06, 2008	8.488	8.607	8.219	8.397	172,761	-0.16(-1.83%)
May 05, 2008	8.537	8.596	8.128	8.553	257,057	-0.05(-0.63%)
May 02, 2008	8.483	8.747	8.384	8.607	349,678	+0.10(+1.20%)
May 01, 2008	8.354	8.558	8.262	8.505	389,878	+0.17(+2.00%)
Apr 30, 2008	7.977	8.349	7.972	8.338	329,659	+0.40(+5.09%)
Apr 29, 2008	8.311	8.343	7.923	7.934	142,934	-0.34(-4.10%)
Apr 28, 2008	8.203	8.440	8.203	8.273	299,140	+0.17(+2.13%)
Apr 25, 2008	8.074	8.349	8.020	8.101	286,587	+0.03(+0.33%)
Apr 24, 2008	7.848	8.230	7.740	8.074	385,476	+0.24(+3.02%)
Apr 23, 2008	7.805	7.848	7.730	7.837	271,805	+0.03(+0.41%)
Apr 22, 2008	7.869	7.913	7.719	7.805	334,989	-0.20(-2.55%)
Apr 21, 2008	7.482	8.069	7.439	8.009	566,394	+0.59(+7.98%)
Apr 18, 2008	6.901	7.503	6.901	7.417	268,741	+0.72(+10.68%)
Apr 17, 2008	6.505	6.814	6.491	6.701	73,128	+0.15(+2.30%)
Apr 16, 2008	6.319	6.556	6.319	6.551	55,615	+0.30(+4.82%)
Apr 15, 2008	6.131	6.265	6.061	6.249	60,189	+0.15(+2.38%)
Apr 14, 2008	6.158	6.244	6.077	6.104	40,509	-0.07(-1.13%)
Apr 11, 2008	6.217	6.368	6.136	6.174	72,549	-0.29(-4.42%)
Apr 10, 2008	6.335	6.760	6.190	6.459	67,813	+0.11(+1.70%)
Apr 09, 2008	6.610	6.771	6.335	6.352	47,097	-0.24(-3.59%)
Apr 08, 2008	6.486	7.186	6.470	6.588	40,305	-0.09(-1.29%)
Apr 07, 2008	6.788	6.825	6.605	6.675	41,330	-0.15(-2.13%)
Apr 04, 2008	6.879	7.143	6.701	6.820	33,122	-0.04(-0.55%)
Apr 03, 2008	7.014	7.014	6.847	6.858	39,584	-0.23(-3.19%)
Apr 02, 2008	7.181	7.261	7.084	7.084	33,056	-0.11(-1.57%)
Apr 01, 2008	7.116	7.267	6.782	7.197	93,271	+0.24(+3.40%)
Mar 31, 2008	7.041	7.207	6.949	6.960	60,194	-0.05(-0.77%)
Mar 28, 2008	7.137	7.207	6.944	7.014	90,778	-0.12(-1.73%)
Mar 27, 2008	7.256	7.369	7.089	7.137	56,118	-0.12(-1.63%)
Mar 26, 2008	7.213	7.267	6.960	7.256	168,555	+0.05(+0.67%)
Mar 25, 2008	7.213	7.213	6.992	7.207	99,894	+0.01(+0.15%)
Mar 24, 2008	6.928	7.267	6.928	7.197	163,368	+0.20(+2.93%)
Mar 21, 2008	6.938	6.992	6.518	6.992	456,911	+0.00(+0.00%)
Mar 20, 2008	6.938	6.992	6.518	6.992	456,911	+0.19(+2.77%)
Mar 19, 2008	6.685	6.960	6.626	6.804	163,305	+0.17(+2.51%)
Mar 18, 2008	6.567	6.637	6.481	6.637	37,702	+0.21(+3.27%)
Mar 17, 2008	6.136	6.685	5.695	6.427	80,868	+0.12(+1.96%)
Mar 14, 2008	6.626	6.626	6.201	6.303	72,904	-0.25(-3.86%)
Mar 13, 2008	6.373	6.567	6.373	6.556	60,180	+0.09(+1.42%)
Mar 12, 2008	6.222	6.615	6.174	6.465	103,507	+0.17(+2.65%)
Mar 11, 2008	6.056	6.298	5.921	6.298	86,828	+0.42(+7.14%)
Mar 10, 2008	5.840	6.018	5.792	5.878	58,179	+0.07(+1.20%)
Mar 07, 2008	5.689	6.104	5.689	5.808	51,728	+0.04(+0.75%)
Mar 06, 2008	6.018	6.029	5.765	5.765	57,824	-0.29(-4.72%)
Mar 05, 2008	5.975	6.066	5.932	6.050	54,784	+0.12(+2.00%)
Mar 04, 2008	5.813	6.023	5.716	5.932	87,226	+0.04(+0.73%)