Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.374	6.374	6.036	6.049	70,178	-0.36(-5.68%)
Apr 27, 2012	6.175	6.446	6.082	6.413	48,150	+0.23(+3.75%)
Apr 26, 2012	6.188	6.215	6.089	6.182	26,087	-0.02(-0.32%)
Apr 25, 2012	5.991	6.280	5.958	6.201	64,315	+0.14(+2.28%)
Apr 24, 2012	5.998	6.116	5.998	6.063	68,063	+0.05(+0.88%)
Apr 23, 2012	6.024	6.188	5.952	6.011	70,315	-0.17(-2.77%)
Apr 20, 2012	6.300	6.300	5.932	6.182	124,551	+0.43(+7.43%)
Apr 19, 2012	5.945	6.044	5.721	5.754	76,190	-0.16(-2.78%)
Apr 18, 2012	6.037	6.121	5.886	5.919	44,844	-0.18(-3.02%)
Apr 17, 2012	6.017	6.169	5.984	6.103	58,307	+0.16(+2.77%)
Apr 16, 2012	5.899	6.011	5.899	5.938	37,998	+0.05(+0.89%)
Apr 13, 2012	6.057	6.083	5.840	5.886	60,202	-0.24(-3.97%)
Apr 12, 2012	5.952	6.195	5.912	6.129	51,063	+0.16(+2.76%)
Apr 11, 2012	5.859	6.037	5.859	5.965	53,970	+0.20(+3.54%)
Apr 10, 2012	5.919	6.037	5.754	5.761	80,199	-0.16(-2.67%)
Apr 09, 2012	5.925	6.070	5.919	5.919	55,558	-0.15(-2.49%)
Apr 05, 2012	6.254	6.366	6.057	6.070	27,007	-0.24(-3.85%)
Apr 04, 2012	6.294	6.366	6.294	6.313	56,318	-0.10(-1.54%)
Apr 03, 2012	6.629	6.629	6.372	6.412	44,895	-0.26(-3.85%)
Apr 02, 2012	6.438	6.668	6.438	6.668	46,977	+0.19(+2.94%)
Mar 30, 2012	6.695	6.695	6.478	6.478	62,957	-0.13(-1.99%)
Mar 29, 2012	6.629	6.675	6.517	6.609	34,657	-0.11(-1.57%)
Mar 28, 2012	6.497	6.734	6.497	6.714	53,114	+0.28(+4.39%)
Mar 27, 2012	6.570	6.614	6.426	6.432	49,859	-0.14(-2.10%)
Mar 26, 2012	6.451	6.576	6.351	6.570	76,871	+0.21(+3.35%)
Mar 23, 2012	6.138	6.395	6.082	6.357	66,276	+0.23(+3.68%)
Mar 22, 2012	6.113	6.172	5.969	6.132	54,662	-0.08(-1.31%)
Mar 21, 2012	6.194	6.263	6.075	6.213	80,743	+0.07(+1.12%)
Mar 20, 2012	6.169	6.282	6.144	6.144	47,787	-0.11(-1.70%)
Mar 19, 2012	6.056	6.351	6.006	6.251	87,883	+0.19(+3.10%)
Mar 16, 2012	6.138	6.138	6.031	6.063	96,797	-0.04(-0.72%)
Mar 15, 2012	6.125	6.138	5.956	6.107	54,748	-0.01(-0.10%)
Mar 14, 2012	6.257	6.294	6.082	6.113	62,302	-0.18(-2.79%)
Mar 13, 2012	6.019	6.382	5.944	6.288	89,188	+0.35(+5.91%)
Mar 12, 2012	5.969	6.000	5.850	5.937	40,789	-0.01(-0.21%)
Mar 09, 2012	5.775	6.025	5.725	5.950	101,198	+0.16(+2.70%)
Mar 08, 2012	5.712	5.850	5.580	5.793	65,268	+0.12(+2.10%)
Mar 07, 2012	5.568	5.674	5.512	5.674	82,851	+0.11(+1.91%)
Mar 06, 2012	5.580	5.637	5.512	5.568	60,740	-0.09(-1.55%)
Mar 05, 2012	5.443	5.668	5.443	5.656	49,261	+0.18(+3.20%)
Mar 02, 2012	5.656	5.681	5.368	5.480	125,435	-0.16(-2.78%)
Mar 01, 2012	5.750	5.850	5.637	5.637	48,956	-0.04(-0.66%)
Feb 29, 2012	5.950	5.981	5.668	5.674	95,360	-0.27(-4.53%)
Feb 28, 2012	5.937	5.963	5.894	5.944	38,142	-0.02(-0.32%)
Feb 27, 2012	5.937	6.038	5.878	5.963	39,122	-0.05(-0.83%)
Feb 24, 2012	6.263	6.276	6.013	6.013	40,050	-0.25(-4.00%)
Feb 23, 2012	6.038	6.263	5.994	6.263	37,412	+0.24(+3.95%)
Feb 22, 2012	6.169	6.201	6.013	6.025	55,139	-0.16(-2.53%)
Feb 21, 2012	6.201	6.257	6.107	6.182	41,734	+0.00(+0.00%)
Feb 17, 2012	6.251	6.257	6.169	6.182	34,645	-0.05(-0.80%)
Feb 16, 2012	5.981	6.257	5.931	6.232	105,724	+0.29(+4.85%)
Feb 15, 2012	6.038	6.038	5.912	5.944	56,471	-0.04(-0.73%)
Feb 14, 2012	6.107	6.107	5.912	5.988	37,270	-0.17(-2.75%)
Feb 13, 2012	6.113	6.232	6.113	6.157	76,012	+0.08(+1.34%)
Feb 10, 2012	6.251	6.313	6.075	6.075	52,888	-0.23(-3.58%)
Feb 09, 2012	6.501	6.523	6.288	6.301	36,010	-0.19(-2.90%)
Feb 08, 2012	6.489	6.576	6.418	6.489	72,627	+0.03(+0.49%)
Feb 07, 2012	6.351	6.507	6.263	6.457	51,236	+0.11(+1.68%)
Feb 06, 2012	6.514	6.514	6.301	6.351	69,856	-0.23(-3.43%)
Feb 03, 2012	6.388	6.576	6.288	6.576	118,269	+0.19(+2.94%)
Feb 02, 2012	6.388	6.388	6.175	6.388	79,459	-0.01(-0.10%)