Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.20	12.31	12.11	12.19	211,505	+0.08(+0.64%)
Sep 28, 2023	12.06	12.22	12.00	12.11	234,705	+0.08(+0.64%)
Sep 27, 2023	12.04	12.14	11.95	12.03	325,675	+0.09(+0.73%)
Sep 26, 2023	12.03	12.15	11.92	11.95	151,827	-0.17(-1.43%)
Sep 25, 2023	12.03	12.13	12.03	12.12	97,788	+0.03(+0.24%)
Sep 22, 2023	12.23	12.27	12.05	12.09	90,550	-0.11(-0.87%)
Sep 21, 2023	12.14	12.34	12.05	12.20	130,153	-0.04(-0.32%)
Sep 20, 2023	12.38	12.60	12.22	12.24	140,845	-0.14(-1.09%)
Sep 19, 2023	12.51	12.58	12.35	12.37	163,321	-0.12(-0.93%)
Sep 18, 2023	12.66	12.69	12.46	12.49	221,231	-0.22(-1.75%)
Sep 15, 2023	12.89	12.90	12.62	12.71	632,093	-0.16(-1.28%)
Sep 14, 2023	12.53	12.88	12.46	12.88	258,589	+0.47(+3.82%)
Sep 13, 2023	12.53	12.53	12.26	12.40	118,725	-0.12(-0.93%)
Sep 12, 2023	12.50	12.58	12.41	12.52	479,361	+0.04(+0.31%)
Sep 11, 2023	12.79	12.79	12.45	12.48	110,924	-0.21(-1.67%)
Sep 08, 2023	12.75	12.81	12.54	12.69	75,601	+0.01(+0.08%)
Sep 07, 2023	12.58	12.71	12.48	12.68	216,900	+0.01(+0.08%)
Sep 06, 2023	12.86	12.93	12.66	12.67	138,230	-0.13(-0.98%)
Sep 05, 2023	13.22	13.22	12.80	12.80	242,022	-0.52(-3.92%)
Sep 01, 2023	13.13	13.38	13.13	13.32	111,861	+0.27(+2.07%)
Aug 31, 2023	13.15	13.27	12.99	13.05	150,414	-0.09(-0.66%)
Aug 30, 2023	13.18	13.21	13.03	13.14	119,148	-0.10(-0.73%)
Aug 29, 2023	13.12	13.25	13.00	13.23	78,482	+0.14(+1.11%)
Aug 28, 2023	12.91	13.15	12.91	13.09	155,712	+0.23(+1.80%)
Aug 25, 2023	12.91	13.07	12.67	12.86	136,178	-0.05(-0.37%)
Aug 24, 2023	12.81	13.05	12.77	12.90	117,347	+0.04(+0.30%)
Aug 23, 2023	12.80	12.98	12.80	12.87	126,155	+0.04(+0.30%)
Aug 22, 2023	13.15	13.43	12.83	12.83	226,981	-0.21(-1.63%)
Aug 21, 2023	13.36	13.40	13.02	13.04	132,674	-0.33(-2.46%)
Aug 18, 2023	13.10	13.45	13.06	13.37	116,313	+0.14(+1.10%)
Aug 17, 2023	13.18	13.32	13.10	13.22	147,408	+0.09(+0.66%)
Aug 16, 2023	13.39	13.44	13.04	13.14	252,776	-0.20(-1.52%)
Aug 15, 2023	13.71	13.74	13.31	13.34	211,013	-0.64(-4.56%)
Aug 14, 2023	14.26	14.26	13.96	13.98	151,279	-0.35(-2.43%)
Aug 11, 2023	14.02	14.35	14.01	14.32	239,789	+0.22(+1.58%)
Aug 10, 2023	14.20	14.35	14.02	14.10	175,606	-0.01(-0.07%)
Aug 09, 2023	14.23	14.29	14.09	14.11	281,271	-0.19(-1.35%)
Aug 08, 2023	14.15	14.34	13.75	14.30	252,526	-0.16(-1.13%)
Aug 07, 2023	14.41	14.49	14.21	14.47	234,051	+0.16(+1.15%)
Aug 04, 2023	14.24	14.38	14.22	14.30	116,395	-0.03(-0.24%)
Aug 03, 2023	14.24	14.42	14.07	14.34	221,896	+0.11(+0.81%)
Aug 02, 2023	14.36	14.59	14.09	14.22	398,181	-0.35(-2.43%)
Aug 01, 2023	14.38	14.58	14.14	14.58	270,493	+0.12(+0.86%)
Jul 31, 2023	14.95	14.98	14.23	14.45	254,824	-0.54(-3.57%)
Jul 28, 2023	14.91	15.11	14.75	14.99	200,476	+0.09(+0.58%)
Jul 27, 2023	14.41	15.30	14.41	14.90	268,766	-0.21(-1.39%)
Jul 26, 2023	14.82	15.27	14.82	15.11	230,011	+0.46(+3.13%)
Jul 25, 2023	14.78	14.93	14.59	14.65	150,284	-0.18(-1.23%)
Jul 24, 2023	14.29	14.92	14.29	14.84	161,054	+0.48(+3.33%)
Jul 21, 2023	14.60	14.70	14.31	14.36	179,446	-0.20(-1.38%)
Jul 20, 2023	14.56	14.57	14.23	14.56	226,275	+0.00(+0.00%)
Jul 19, 2023	14.19	14.56	14.11	14.56	202,553	+0.33(+2.29%)
Jul 18, 2023	13.63	14.28	13.63	14.23	175,321	+0.56(+4.13%)
Jul 17, 2023	13.32	13.77	13.32	13.67	91,430	+0.29(+2.14%)
Jul 14, 2023	13.54	13.58	13.17	13.38	318,863	-0.16(-1.20%)
Jul 13, 2023	13.34	13.64	13.34	13.54	173,824	+0.23(+1.72%)
Jul 12, 2023	13.27	13.36	13.15	13.31	187,934	+0.36(+2.81%)
Jul 11, 2023	12.91	13.03	12.84	12.95	178,957	+0.05(+0.37%)
Jul 10, 2023	12.69	13.08	12.69	12.90	310,175	+0.12(+0.97%)
Jul 07, 2023	12.58	12.87	12.54	12.78	244,746	+0.30(+2.38%)
Jul 06, 2023	12.63	12.78	12.38	12.48	236,217	-0.40(-3.12%)
Jul 05, 2023	12.99	13.05	12.81	12.88	116,400	-0.16(-1.25%)