Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	6.668	6.775	6.617	6.668	79,139	-0.06(-0.92%)
Aug 28, 2008	6.577	6.781	6.470	6.730	77,525	+0.23(+3.57%)
Aug 27, 2008	6.459	6.707	6.413	6.498	109,784	+0.05(+0.70%)
Aug 26, 2008	6.295	6.566	6.295	6.453	44,797	+0.14(+2.24%)
Aug 25, 2008	6.588	6.588	6.220	6.312	184,059	-0.33(-5.02%)
Aug 22, 2008	6.673	6.713	6.447	6.645	83,799	+0.10(+1.55%)
Aug 21, 2008	6.600	6.817	6.498	6.543	166,225	-0.12(-1.86%)
Aug 20, 2008	6.978	7.165	6.560	6.668	90,296	-0.29(-4.14%)
Aug 19, 2008	7.142	7.182	6.922	6.956	56,361	-0.28(-3.83%)
Aug 18, 2008	7.430	7.430	7.063	7.233	75,134	-0.21(-2.81%)
Aug 15, 2008	7.538	7.769	7.204	7.442	186,377	+0.09(+1.23%)
Aug 14, 2008	7.199	7.459	6.995	7.351	72,421	+0.11(+1.48%)
Aug 13, 2008	7.210	7.549	7.091	7.244	114,800	-0.02(-0.23%)
Aug 12, 2008	7.481	7.481	7.182	7.261	95,247	-0.23(-3.09%)
Aug 11, 2008	6.961	7.589	6.747	7.493	158,994	+0.53(+7.63%)
Aug 08, 2008	6.419	7.024	6.419	6.961	120,539	+0.58(+9.03%)
Aug 07, 2008	6.577	6.718	6.379	6.385	100,245	-0.31(-4.56%)
Aug 06, 2008	6.718	6.769	6.464	6.690	131,757	-0.08(-1.17%)
Aug 05, 2008	6.662	6.843	6.509	6.769	184,179	+0.23(+3.45%)
Aug 04, 2008	6.656	6.752	6.425	6.543	99,247	-0.10(-1.53%)
Aug 01, 2008	6.538	6.798	6.329	6.645	138,870	+0.14(+2.17%)
Jul 31, 2008	6.261	6.555	6.261	6.504	197,539	+0.12(+1.95%)
Jul 30, 2008	6.492	6.498	6.238	6.379	130,554	-0.08(-1.22%)
Jul 29, 2008	6.459	6.481	5.967	6.459	237,592	+0.49(+8.24%)
Jul 28, 2008	6.187	6.300	5.922	5.967	134,226	-0.26(-4.17%)
Jul 25, 2008	6.249	6.396	6.086	6.227	141,040	+0.05(+0.73%)
Jul 24, 2008	6.283	6.334	6.001	6.182	201,394	-0.06(-1.00%)
Jul 23, 2008	6.357	6.459	6.227	6.244	236,489	-0.11(-1.69%)
Jul 22, 2008	5.984	6.430	5.662	6.351	401,112	+0.41(+6.95%)
Jul 21, 2008	6.233	6.244	5.933	5.939	303,363	-0.28(-4.45%)
Jul 18, 2008	7.052	7.063	6.165	6.216	478,995	-0.85(-12.00%)
Jul 17, 2008	7.623	7.623	6.668	7.063	396,838	-0.50(-6.58%)
Jul 16, 2008	6.639	7.566	6.639	7.560	155,092	+0.87(+13.01%)
Jul 15, 2008	6.747	7.097	6.630	6.690	221,395	-0.16(-2.31%)
Jul 14, 2008	7.493	7.493	6.815	6.848	190,064	-0.54(-7.34%)
Jul 11, 2008	7.250	7.402	6.888	7.391	145,758	+0.08(+1.16%)
Jul 10, 2008	6.831	7.340	6.831	7.306	187,503	+0.45(+6.51%)
Jul 09, 2008	7.317	7.425	6.781	6.860	174,026	-0.41(-5.67%)
Jul 08, 2008	6.560	7.295	6.538	7.272	170,869	+0.73(+11.24%)
Jul 07, 2008	6.673	6.690	6.227	6.538	192,508	-0.15(-2.28%)
Jul 04, 2008	6.950	7.029	6.662	6.690	63,967	+0.00(+0.00%)
Jul 03, 2008	6.950	7.029	6.662	6.690	63,967	-0.24(-3.43%)
Jul 02, 2008	6.995	7.086	6.781	6.928	183,818	-0.08(-1.13%)
Jul 01, 2008	6.798	7.165	6.696	7.007	213,580	+0.12(+1.81%)
Jun 30, 2008	6.713	6.916	6.668	6.882	278,863	+0.17(+2.53%)
Jun 27, 2008	6.786	6.860	6.509	6.713	910,067	-0.10(-1.49%)
Jun 26, 2008	7.103	7.289	6.702	6.815	165,206	-0.37(-5.11%)
Jun 25, 2008	7.074	7.278	7.074	7.182	132,754	+0.11(+1.60%)
Jun 24, 2008	7.278	7.391	6.973	7.069	102,709	-0.29(-3.92%)
Jun 23, 2008	7.589	7.600	7.351	7.357	96,182	-0.19(-2.47%)
Jun 20, 2008	7.832	7.854	7.408	7.543	343,492	-0.33(-4.16%)
Jun 19, 2008	7.820	7.882	7.498	7.871	109,186	+0.04(+0.51%)
Jun 18, 2008	7.702	7.894	7.656	7.832	239,068	+0.11(+1.39%)
Jun 17, 2008	7.832	7.849	7.685	7.724	81,346	-0.11(-1.37%)
Jun 16, 2008	7.815	8.103	7.707	7.832	158,470	-0.01(-0.07%)
Jun 13, 2008	7.758	7.849	7.583	7.837	127,807	+0.16(+2.14%)
Jun 12, 2008	7.871	8.046	7.673	7.673	98,435	-0.12(-1.52%)
Jun 11, 2008	8.024	8.233	7.792	7.792	93,718	-0.27(-3.30%)
Jun 10, 2008	8.100	8.335	7.871	8.058	175,368	+0.07(+0.92%)
Jun 09, 2008	8.363	8.453	7.911	7.984	133,056	-0.33(-3.94%)
Jun 06, 2008	8.679	8.679	8.312	8.312	69,892	-0.45(-5.10%)
Jun 05, 2008	8.481	8.798	8.481	8.758	116,603	+0.28(+3.33%)
Jun 04, 2008	8.391	8.690	8.357	8.476	136,056	+0.03(+0.40%)
Jun 03, 2008	8.233	8.498	8.199	8.442	179,015	+0.26(+3.18%)