Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.50	16.54	16.22	16.22	160,251	-0.16(-0.98%)
Jan 30, 2018	16.26	16.50	16.22	16.38	122,443	+0.00(+0.00%)
Jan 29, 2018	16.42	16.62	16.34	16.38	184,879	+0.00(+0.00%)
Jan 26, 2018	16.30	16.38	15.81	16.38	146,226	+0.32(+2.01%)
Jan 25, 2018	16.22	16.22	15.93	16.06	65,494	+0.00(+0.00%)
Jan 24, 2018	16.42	16.42	16.06	16.06	78,130	-0.32(-1.97%)
Jan 23, 2018	16.46	16.46	16.18	16.38	75,597	-0.12(-0.73%)
Jan 22, 2018	16.66	16.70	16.30	16.50	141,926	-0.16(-0.97%)
Jan 19, 2018	16.42	16.66	16.42	16.66	176,555	+0.16(+0.98%)
Jan 18, 2018	16.54	16.54	16.22	16.50	380,732	-0.08(-0.49%)
Jan 17, 2018	16.46	16.62	16.18	16.58	190,539	+0.20(+1.23%)
Jan 16, 2018	16.54	16.54	16.26	16.38	153,426	-0.04(-0.25%)
Jan 12, 2018		16.42	16.42	16.42	0	-0.04(-0.24%)
Jan 11, 2018	16.06	16.52	16.01	16.46	143,244	+0.40(+2.51%)
Jan 10, 2018		16.14		16.06	516,825	+0.40(+2.58%)
Jan 09, 2018	15.53	15.77	15.49	15.65	260,595	+0.16(+1.04%)
Jan 08, 2018	15.53	15.57	15.41	15.49	141,776	-0.12(-0.78%)
Jan 05, 2018	15.61	15.61	15.37	15.61	78,537	+0.12(+0.78%)
Jan 04, 2018	15.57	15.87	15.45	15.49	93,130	+0.00(+0.00%)
Jan 03, 2018	15.49	15.59	15.33	15.49	102,750	-0.04(-0.26%)
Jan 02, 2018	15.61	15.53	15.37	15.53	115,824	+0.00(+0.00%)
Dec 29, 2017		15.53	15.53	15.53	0	-0.32(-2.04%)
Dec 28, 2017	15.97	16.06	15.77	15.85	77,680	+0.00(+0.00%)
Dec 27, 2017	15.93	16.10	15.81	15.85	393,935	-0.04(-0.25%)
Dec 26, 2017	16.06	16.14	15.85	15.89	87,374	-0.16(-1.00%)
Dec 22, 2017	16.42	16.42	16.01	16.06	120,708	-0.28(-1.73%)
Dec 21, 2017	16.06	16.42	16.06	16.34	171,827	+0.32(+2.02%)
Dec 20, 2017	16.34	16.34	15.97	16.01	84,357	-0.16(-1.00%)
Dec 19, 2017	16.62	16.62	16.06	16.18	172,719	-0.28(-1.72%)
Dec 18, 2017	16.38	16.90	16.38	16.46	218,111	+0.32(+2.00%)
Dec 15, 2017	15.85	16.46	15.85	16.14	581,772	+0.32(+2.04%)
Dec 14, 2017	16.26	16.26	15.73	15.81	94,693	-0.36(-2.24%)
Dec 13, 2017	16.18	16.46	16.18	16.18	97,606	+0.00(+0.00%)
Dec 12, 2017	16.18	16.34	16.01	16.18	92,074	+0.08(+0.50%)
Dec 11, 2017	16.26	16.30	16.06	16.10	131,239	-0.12(-0.75%)
Dec 08, 2017	16.62	16.62	16.18	16.22	75,216	-0.24(-1.47%)
Dec 07, 2017	16.46	16.66	16.35	16.46	68,476	+0.04(+0.25%)
Dec 06, 2017	16.66	16.76	16.42	16.42	78,623	-0.24(-1.45%)
Dec 05, 2017	17.06	17.06	16.58	16.66	107,669	-0.32(-1.90%)
Dec 04, 2017	17.18	17.35	16.94	16.98	74,565	+0.16(+0.96%)
Dec 01, 2017	16.86	16.90	16.42	16.82	158,989	-0.04(-0.24%)
Nov 30, 2017	17.67	17.67	16.78	16.86	173,420	-0.61(-3.46%)
Nov 29, 2017	16.94	17.55	16.74	17.47	203,542	+0.69(+4.09%)
Nov 28, 2017	16.10	16.78	16.10	16.78	211,610	+0.69(+4.26%)
Nov 27, 2017	16.06	16.30	15.93	16.10	80,320	+0.00(+0.00%)
Nov 24, 2017	16.34	16.46	16.06	16.10	32,401	-0.16(-0.99%)
Nov 22, 2017	16.54	16.66	16.18	16.26	120,729	-0.20(-1.23%)
Nov 21, 2017	16.38	16.54	16.26	16.46	121,833	+0.20(+1.24%)
Nov 20, 2017	16.01	16.26	15.85	16.26	66,359	+0.24(+1.51%)
Nov 17, 2017	15.81	16.03	15.69	16.01	88,158	+0.04(+0.25%)
Nov 16, 2017	16.14	16.14	15.93	15.97	106,926	+0.00(+0.00%)
Nov 15, 2017	15.89	16.14	15.69	15.97	157,100	+0.00(+0.00%)
Nov 14, 2017	15.57	16.06	15.49	15.97	135,895	+0.36(+2.33%)
Nov 13, 2017	15.33	15.65	15.21	15.61	70,383	+0.24(+1.58%)
Nov 10, 2017	15.45	15.57	15.33	15.37	58,870	+0.00(+0.00%)
Nov 09, 2017	15.41	15.57	14.97	15.37	130,173	-0.24(-1.55%)
Nov 08, 2017	15.77	15.77	15.53	15.61	755,782	-0.24(-1.53%)
Nov 07, 2017	16.50	16.50	15.89	15.85	116,972	-0.61(-3.68%)
Nov 06, 2017	16.54	16.54	16.22	16.46	50,511	-0.04(-0.24%)
Nov 03, 2017	16.74	16.74	16.38	16.50	106,869	-0.16(-0.97%)
Nov 02, 2017	16.18	16.80	16.14	16.66	192,358	+0.48(+2.98%)