Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.381	6.404	5.981	6.003	109,673	-0.37(-5.83%)
Apr 29, 2010	6.141	6.386	6.003	6.375	167,117	+0.27(+4.50%)
Apr 28, 2010	5.969	6.181	5.849	6.101	97,802	+0.16(+2.70%)
Apr 27, 2010	5.941	6.049	5.827	5.941	96,201	-0.05(-0.76%)
Apr 26, 2010	5.923	6.026	5.827	5.986	70,850	+0.06(+1.06%)
Apr 23, 2010	5.958	5.958	5.798	5.923	62,269	-0.05(-0.76%)
Apr 22, 2010	5.827	5.969	5.804	5.969	79,321	+0.06(+0.96%)
Apr 21, 2010	5.622	5.946	5.616	5.912	182,702	+0.29(+5.16%)
Apr 20, 2010	5.491	5.622	5.360	5.622	88,414	+0.14(+2.60%)
Apr 19, 2010	5.241	5.548	5.241	5.480	117,034	+0.20(+3.88%)
Apr 16, 2010	5.349	5.354	5.189	5.275	119,777	-0.07(-1.28%)
Apr 15, 2010	5.292	5.343	5.252	5.343	49,956	+0.03(+0.54%)
Apr 14, 2010	5.195	5.315	5.064	5.315	98,322	+0.16(+3.09%)
Apr 13, 2010	5.201	5.206	5.007	5.155	46,765	+0.01(+0.11%)
Apr 12, 2010	5.064	5.229	5.064	5.150	111,369	-0.02(-0.33%)
Apr 09, 2010	5.275	5.280	5.133	5.167	73,711	-0.14(-2.58%)
Apr 08, 2010	5.252	5.354	5.235	5.303	41,371	+0.01(+0.22%)
Apr 07, 2010	5.189	5.298	5.121	5.292	76,050	+0.08(+1.53%)
Apr 06, 2010	5.076	5.224	5.024	5.212	45,396	+0.09(+1.78%)
Apr 05, 2010	5.019	5.155	5.019	5.121	66,752	+0.10(+1.93%)
Apr 01, 2010	5.087	5.024	5.024	5.024	49,032	-0.01(-0.23%)
Mar 31, 2010	4.985	5.189	4.985	5.036	75,279	+0.01(+0.23%)
Mar 30, 2010	5.019	5.053	4.939	5.024	49,728	+0.00(+0.00%)
Mar 29, 2010	5.059	5.098	4.854	5.024	52,880	-0.03(-0.56%)
Mar 26, 2010	5.087	5.184	4.962	5.053	103,654	-0.02(-0.45%)
Mar 25, 2010	5.138	5.337	4.854	5.076	58,527	-0.03(-0.67%)
Mar 24, 2010	5.235	5.263	5.087	5.110	201,582	-0.19(-3.54%)
Mar 23, 2010	5.232	5.343	5.047	5.298	65,796	+0.02(+0.43%)
Mar 22, 2010	5.115	5.326	5.030	5.275	74,307	+0.09(+1.64%)
Mar 19, 2010	5.104	5.189	4.820	5.189	240,043	+0.11(+2.24%)
Mar 18, 2010	5.024	5.115	4.842	5.076	21,836	+0.05(+1.02%)
Mar 17, 2010	5.036	5.185	4.996	5.024	57,784	+0.01(+0.23%)
Mar 16, 2010	5.059	5.059	4.888	5.013	60,031	-0.03(-0.68%)
Mar 15, 2010	4.996	5.064	4.962	5.047	28,278	+0.08(+1.60%)
Mar 12, 2010	5.007	5.036	4.865	4.967	33,547	-0.03(-0.68%)
Mar 11, 2010	4.842	5.007	4.729	5.002	74,205	+0.11(+2.33%)
Mar 10, 2010	4.962	5.007	4.785	4.888	51,511	-0.07(-1.38%)
Mar 09, 2010	4.785	5.002	4.729	4.956	131,104	+0.13(+2.71%)
Mar 08, 2010	4.763	4.837	4.586	4.825	59,513	+0.05(+0.95%)
Mar 05, 2010	4.552	4.797	4.484	4.780	112,941	+0.20(+4.48%)
Mar 04, 2010	4.546	4.575	4.498	4.575	30,405	+0.03(+0.63%)
Mar 03, 2010	4.529	4.563	4.490	4.546	89,809	+0.01(+0.25%)
Mar 02, 2010	4.370	4.546	4.370	4.535	104,294	+0.16(+3.64%)
Mar 01, 2010	4.370	4.410	4.296	4.376	99,565	+0.04(+0.92%)
Feb 26, 2010	4.370	4.381	4.324	4.336	60,144	-0.01(-0.26%)
Feb 25, 2010	4.313	4.387	4.307	4.347	34,953	-0.05(-1.04%)
Feb 24, 2010	4.336	4.467	4.268	4.393	73,028	+0.06(+1.45%)
Feb 23, 2010	4.319	4.398	4.251	4.330	79,437	+0.01(+0.26%)
Feb 22, 2010	4.302	4.342	4.159	4.319	73,618	+0.05(+1.07%)
Feb 19, 2010	4.285	4.405	4.256	4.273	97,118	-0.02(-0.53%)
Feb 18, 2010	4.211	4.296	4.159	4.296	112,997	+0.04(+0.94%)
Feb 17, 2010	4.086	4.268	4.063	4.256	165,950	+0.20(+5.06%)
Feb 16, 2010	4.017	4.057	3.892	4.051	58,850	+0.09(+2.15%)
Feb 12, 2010	3.926	3.966	3.966	3.966	99,294	-0.01(-0.14%)
Feb 11, 2010	3.795	3.977	3.784	3.972	103,210	+0.15(+4.02%)
Feb 10, 2010	3.898	3.898	3.750	3.818	47,396	-0.09(-2.33%)
Feb 09, 2010	3.921	3.949	3.750	3.909	87,388	+0.06(+1.48%)
Feb 08, 2010	3.875	3.949	3.778	3.852	128,401	-0.04(-1.02%)
Feb 05, 2010	3.812	3.994	3.676	3.892	338,866	+0.10(+2.70%)
Feb 04, 2010	3.687	3.852	3.687	3.790	163,691	+0.08(+2.15%)
Feb 03, 2010	3.841	3.977	3.704	3.710	70,024	-0.14(-3.55%)
Feb 02, 2010	3.903	3.977	3.847	3.847	153,252	-0.06(-1.60%)