Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.89	15.05	14.77	14.85	99,142	+0.08(+0.54%)
Aug 30, 2017	14.77	14.93	14.65	14.77	79,210	+0.04(+0.27%)
Aug 29, 2017	14.57	14.85	14.57	14.73	66,610	-0.04(-0.27%)
Aug 28, 2017	14.85	14.89	14.69	14.77	51,561	-0.08(-0.54%)
Aug 25, 2017	14.89	14.97	14.69	14.85	91,433	+0.04(+0.27%)
Aug 24, 2017	14.77	14.85	14.61	14.81	42,609	+0.08(+0.55%)
Aug 23, 2017	14.61	14.89	14.61	14.73	52,923	+0.00(+0.00%)
Aug 22, 2017	14.73	14.81	14.65	14.73	48,540	+0.12(+0.82%)
Aug 21, 2017	14.57	14.69	14.41	14.61	100,542	+0.08(+0.55%)
Aug 18, 2017	14.33	14.73	14.32	14.53	178,110	+0.04(+0.28%)
Aug 17, 2017	14.97	14.97	14.45	14.49	123,707	-0.52(-3.48%)
Aug 16, 2017	15.09	15.17	14.85	15.01	82,539	+0.04(+0.27%)
Aug 15, 2017	15.26	15.26	14.93	14.97	140,998	-0.12(-0.80%)
Aug 14, 2017	14.69	15.13	14.69	15.09	161,911	+0.44(+3.01%)
Aug 11, 2017	14.97	15.01	14.53	14.65	119,491	-0.16(-1.08%)
Aug 10, 2017	15.01	15.09	14.81	14.81	102,521	-0.24(-1.60%)
Aug 09, 2017	15.21	15.26	15.01	15.05	68,793	-0.32(-2.09%)
Aug 08, 2017	15.30	15.66	15.26	15.38	80,089	+0.08(+0.52%)
Aug 07, 2017	15.38	15.68	15.26	15.30	55,636	-0.12(-0.78%)
Aug 04, 2017		15.62	15.34	15.42	92,545	+0.16(+1.05%)
Aug 03, 2017	15.54	15.62	15.17	15.26	111,113	-0.28(-1.81%)
Aug 02, 2017	15.78	15.90	15.50	15.54	96,047	-0.20(-1.28%)
Aug 01, 2017	15.62	15.74	15.58	15.74	103,272	+0.20(+1.29%)
Jul 31, 2017	15.42	15.66	15.34	15.54	96,796	+0.20(+1.31%)
Jul 28, 2017	15.38	15.44	15.26	15.34	66,409	-0.04(-0.26%)
Jul 27, 2017	15.66	15.76	15.34	15.38	78,114	-0.16(-1.03%)
Jul 26, 2017	15.98	15.98	15.50	15.54	88,804	-0.40(-2.51%)
Jul 25, 2017	15.90	16.10	15.70	15.94	181,825	+0.28(+1.79%)
Jul 24, 2017	15.46	15.72	15.38	15.66	212,154	+0.16(+1.03%)
Jul 21, 2017	15.86	15.86	15.38	15.50	210,450	+0.12(+0.78%)
Jul 20, 2017	15.10	15.52	15.06	15.38	232,555	+0.36(+2.39%)
Jul 19, 2017	15.06	15.14	14.94	15.02	46,382	+0.00(+0.00%)
Jul 18, 2017	14.98	15.10	14.88	15.02	120,562	-0.08(-0.53%)
Jul 17, 2017	15.14	15.22	14.94	15.10	122,804	-0.04(-0.26%)
Jul 14, 2017	14.98	15.22	14.90	15.14	105,153	+0.00(+0.00%)
Jul 13, 2017	15.30	15.30	15.06	15.14	47,291	-0.16(-1.04%)
Jul 12, 2017	15.18	15.46	15.10	15.30	108,712	+0.16(+1.06%)
Jul 11, 2017	15.26	15.26	14.98	15.14	136,743	-0.08(-0.52%)
Jul 10, 2017	15.30	15.44	15.14	15.22	113,863	-0.20(-1.30%)
Jul 07, 2017	15.30	15.46	15.06	15.42	138,522	+0.28(+1.85%)
Jul 06, 2017	15.30	15.42	15.10	15.14	139,232	-0.16(-1.04%)
Jul 05, 2017	15.54	15.54	15.18	15.30	108,894	-0.28(-1.80%)
Jul 03, 2017	15.10	15.62	14.86	15.58	153,863	+0.52(+3.45%)
Jun 30, 2017	15.22	15.22	14.94	15.06	119,875	-0.12(-0.79%)
Jun 29, 2017	15.18	15.18	14.78	15.18	220,285	+0.16(+1.06%)
Jun 28, 2017	14.78	15.02	14.74	15.02	150,202	+0.32(+2.17%)
Jun 27, 2017	14.82	14.98	14.66	14.70	156,996	-0.04(-0.27%)
Jun 26, 2017	14.66	14.90	14.50	14.74	179,684	+0.04(+0.27%)
Jun 23, 2017	14.94	14.94	14.62	14.70	525,620	-0.12(-0.81%)
Jun 22, 2017	14.98	15.06	14.78	14.82	204,439	-0.20(-1.33%)
Jun 21, 2017	15.42	15.42	14.98	15.02	175,475	-0.32(-2.08%)
Jun 20, 2017	15.66	15.66	15.34	15.34	103,772	-0.32(-2.04%)
Jun 19, 2017	15.98	16.02	15.54	15.66	121,582	-0.16(-1.01%)
Jun 16, 2017	15.94	15.98	15.74	15.82	278,585	-0.28(-1.74%)
Jun 15, 2017	15.98	16.18	15.90	16.10	239,134	+0.00(+0.00%)
Jun 14, 2017	16.18	16.18	15.82	16.10	253,775	-0.12(-0.74%)
Jun 13, 2017	16.30	16.35	16.06	16.22	140,212	+0.00(+0.00%)
Jun 12, 2017	16.02	16.45	15.90	16.22	355,614	+0.20(+1.25%)
Jun 09, 2017	15.62	16.33	15.50	16.02	441,887	+0.52(+3.35%)
Jun 08, 2017	15.22	15.94	15.22	15.50	283,346	+0.28(+1.84%)
Jun 07, 2017	14.94	15.30	14.74	15.22	168,627	+0.36(+2.42%)
Jun 06, 2017	14.94	15.06	14.82	14.86	170,218	-0.28(-1.85%)
Jun 05, 2017	15.18	15.38	15.06	15.14	165,059	-0.08(-0.52%)
Jun 02, 2017	15.14	15.62	15.10	15.22	213,129	+0.00(+0.00%)