Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.11	15.23	14.94	15.20	366,455	+0.17(+1.14%)
Aug 30, 2021	15.24	15.24	14.99	15.03	295,991	-0.13(-0.83%)
Aug 27, 2021	14.86	15.18	14.77	15.15	258,564	+0.40(+2.68%)
Aug 26, 2021	15.01	15.01	14.72	14.76	126,880	-0.10(-0.67%)
Aug 25, 2021	14.78	14.94	14.78	14.86	96,492	+0.07(+0.49%)
Aug 24, 2021	14.82	14.88	14.71	14.78	77,568	-0.04(-0.24%)
Aug 23, 2021	14.96	14.98	14.77	14.82	78,861	-0.05(-0.36%)
Aug 20, 2021	14.66	14.94	14.66	14.87	258,443	+0.14(+0.98%)
Aug 19, 2021	14.54	14.78	14.54	14.73	194,581	+0.04(+0.31%)
Aug 18, 2021	14.75	14.91	14.67	14.69	147,028	-0.09(-0.61%)
Aug 17, 2021	14.71	14.85	14.58	14.78	174,340	-0.04(-0.24%)
Aug 16, 2021	14.75	14.90	14.58	14.81	105,029	+0.03(+0.18%)
Aug 13, 2021	15.10	15.10	14.69	14.78	163,054	-0.14(-0.97%)
Aug 12, 2021	15.08	15.08	14.87	14.93	101,891	-0.12(-0.78%)
Aug 11, 2021	15.03	15.05	14.78	15.05	176,495	+0.10(+0.66%)
Aug 10, 2021	14.86	15.00	14.68	14.95	105,262	+0.12(+0.79%)
Aug 09, 2021	14.87	14.99	14.76	14.83	82,282	-0.12(-0.78%)
Aug 06, 2021	14.82	15.04	14.78	14.95	136,844	+0.37(+2.53%)
Aug 05, 2021	14.98	14.98	14.49	14.58	148,203	+0.10(+0.68%)
Aug 04, 2021	14.51	14.69	14.42	14.48	105,834	-0.23(-1.53%)
Aug 03, 2021	14.54	14.78	14.37	14.70	300,537	+0.26(+1.81%)
Aug 02, 2021	14.76	15.08	14.42	14.44	190,356	-0.30(-2.02%)
Jul 30, 2021	14.59	14.84	14.59	14.74	219,581	+0.04(+0.28%)
Jul 29, 2021	14.96	14.96	14.53	14.70	164,908	+0.03(+0.18%)
Jul 28, 2021	14.41	14.81	14.27	14.67	332,318	+0.33(+2.30%)
Jul 27, 2021	14.28	14.51	14.23	14.34	179,512	-0.07(-0.50%)
Jul 26, 2021	14.40	14.65	14.35	14.41	274,650	+0.06(+0.44%)
Jul 23, 2021	14.09	14.43	14.05	14.35	276,197	+0.46(+3.34%)
Jul 22, 2021	14.50	14.50	13.88	13.89	365,990	-0.32(-2.26%)
Jul 21, 2021	14.40	14.56	14.19	14.21	194,682	+0.02(+0.13%)
Jul 20, 2021	13.90	14.48	13.67	14.19	268,306	+0.29(+2.06%)
Jul 19, 2021	13.93	14.14	13.71	13.90	453,196	-0.44(-3.05%)
Jul 16, 2021	14.82	14.84	14.33	14.34	149,858	-0.35(-2.37%)
Jul 15, 2021	14.63	14.80	14.48	14.69	394,113	-0.04(-0.30%)
Jul 14, 2021	14.73	14.93	14.61	14.73	233,956	-0.04(-0.24%)
Jul 13, 2021	14.92	14.93	14.65	14.77	383,946	-0.12(-0.78%)
Jul 12, 2021	15.25	15.25	14.77	14.89	752,386	-0.59(-3.81%)
Jul 09, 2021	15.28	15.53	14.97	15.48	120,652	+0.48(+3.22%)
Jul 08, 2021	15.06	15.36	14.78	14.99	171,503	-0.29(-1.93%)
Jul 07, 2021	15.62	15.76	15.07	15.29	331,253	-0.48(-3.06%)
Jul 06, 2021	15.57	15.81	14.90	15.77	1,262,159	+0.32(+2.08%)
Jul 02, 2021	15.63	15.63	15.40	15.45	100,792	-0.20(-1.26%)
Jul 01, 2021	15.75	15.83	15.59	15.65	212,206	+0.04(+0.23%)
Jun 30, 2021	15.51	15.75	15.51	15.61	161,477	+0.01(+0.06%)
Jun 29, 2021	15.96	15.96	15.59	15.60	128,644	-0.15(-0.96%)
Jun 28, 2021	15.91	15.91	15.59	15.75	140,193	-0.26(-1.62%)
Jun 25, 2021	16.23	16.30	15.79	16.01	698,333	-0.15(-0.94%)
Jun 24, 2021	15.98	16.19	15.75	16.16	205,255	+0.31(+1.97%)
Jun 23, 2021	15.89	15.94	15.75	15.85	243,530	+0.04(+0.28%)
Jun 22, 2021	16.02	16.02	15.54	15.81	231,835	-0.09(-0.56%)
Jun 21, 2021	15.67	16.03	15.49	15.90	255,999	+0.60(+3.91%)
Jun 18, 2021	15.93	16.00	15.28	15.30	486,308	-0.85(-5.25%)
Jun 17, 2021	16.79	16.84	16.07	16.15	236,458	-0.59(-3.52%)
Jun 16, 2021	16.51	16.86	16.39	16.74	173,197	+0.05(+0.32%)
Jun 15, 2021	16.53	16.77	16.44	16.68	146,236	+0.24(+1.47%)
Jun 14, 2021	16.51	16.59	16.32	16.44	144,561	-0.08(-0.49%)
Jun 11, 2021	16.65	16.72	16.43	16.52	143,049	+0.04(+0.27%)
Jun 10, 2021	16.96	16.96	16.48	16.48	120,377	-0.28(-1.65%)
Jun 09, 2021	16.99	16.99	16.69	16.75	194,159	-0.35(-2.04%)
Jun 08, 2021	17.09	17.23	16.96	17.10	120,365	-0.10(-0.57%)
Jun 07, 2021	17.17	17.25	17.06	17.20	101,786	+0.04(+0.21%)
Jun 04, 2021	17.11	17.22	17.00	17.16	148,266	+0.06(+0.37%)
Jun 03, 2021	17.10	17.14	17.01	17.10	155,999	-0.02(-0.10%)
Jun 02, 2021	17.28	17.28	17.04	17.12	203,740	-0.05(-0.31%)