LBAI - Lakeland Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201915.8315.9415.7715.9115.9189,136
Jul 22, 201915.9215.9315.6615.7715.77228,700
Jul 19, 201915.9616.0815.9416.0016.00115,100
Jul 18, 201916.0416.1615.9216.0216.02228,700
Jul 17, 201915.9416.0815.8816.0516.05106,200
Jul 16, 201916.0516.1616.0016.0516.0557,400
Jul 15, 201916.2716.2715.9916.0316.0376,300
Jul 12, 201916.2016.4216.1016.3216.3290,100
Jul 11, 201916.1016.2116.0016.1816.1891,000
Jul 10, 201916.1616.3116.0416.1316.13102,000
Jul 09, 201916.0716.2515.4016.2116.21291,400
Jul 08, 201916.2816.3716.1416.1816.1866,500
Jul 05, 201916.2016.4216.2016.4016.4069,400
Jul 03, 201916.0216.2016.0216.1816.1851,900
Jul 02, 201916.2616.2615.8415.9715.9796,100
Jul 01, 201916.2616.3316.1316.2516.25152,800
Jun 28, 201916.0116.3115.8216.1516.15999,800
Jun 27, 201915.7015.9815.3815.9815.98251,900
Jun 26, 201915.5115.8815.5115.7015.70121,000
Jun 25, 201915.4715.5915.3315.5015.50205,500
Jun 24, 201915.8415.9715.5215.5315.53108,800
Jun 21, 201915.4315.9415.4315.8515.85582,400
Jun 20, 201915.7015.7015.3615.5115.5173,900
Jun 19, 201915.8115.9215.3915.5815.58247,300
Jun 18, 201915.6115.9415.6115.8115.81233,900
Jun 17, 201915.8015.9115.6415.6815.6873,400
Jun 14, 201915.7315.8815.5415.7915.7971,400
Jun 13, 201915.6715.8715.6515.7315.73101,100
Jun 12, 201915.7315.7715.4815.6215.62113,400
Jun 11, 201915.7515.8715.5815.7715.77143,400
Jun 10, 201915.6515.9415.6515.7215.7293,400
Jun 07, 201915.7115.8315.5715.6415.6477,900
Jun 06, 201915.7215.8415.4915.7415.7477,600
Jun 05, 201915.8716.0515.6415.7515.75113,800
Jun 04, 201915.7915.9215.6715.8815.88181,000
Jun 03, 201915.4115.7015.3415.6515.6584,000
May 31, 201915.4615.5615.3015.4115.4198,800
May 30, 201915.8716.0115.4815.6515.6590,200
May 29, 201915.7215.9115.6315.8615.86120,300
May 28, 201916.0316.3115.8715.9015.90104,800
May 24, 201915.9516.1115.9516.0816.0857,900
May 23, 201916.0716.1215.7515.8815.8882,900
May 22, 201916.5016.5116.1416.2116.2158,900
May 21, 201916.4416.5916.3116.4916.49160,200
May 20, 201916.1816.5216.1816.4016.4074,200
May 17, 201916.1616.4016.1316.1916.19127,800
May 16, 201916.1116.3316.0816.2016.2078,400
May 15, 201916.2516.2515.8716.0716.0778,600
May 14, 201915.8816.2915.8616.2516.25103,200
May 13, 201916.3116.3615.8915.9315.93128,500
May 10, 201916.5416.7016.4116.5816.58109,800
May 09, 201916.4216.7516.3716.6216.62257,600
May 08, 201916.6916.8116.5616.5816.58107,000
May 08, 20190.125 Dividend
May 07, 201916.9517.0616.7516.8516.73142,500
May 06, 201916.8717.2516.8717.0916.96147,700
May 03, 201916.8717.2216.7717.1016.97262,400
May 02, 201916.7517.0416.6616.8516.73123,400
May 01, 201916.7516.9216.6016.7416.62218,100
Apr 30, 201916.0516.7716.0216.5616.44267,600
Apr 29, 201915.4516.2715.4515.9615.84272,700
Apr 26, 201915.1815.4315.0015.3515.24119,300
Apr 25, 201915.4615.6915.1015.2115.10111,900
Apr 24, 201915.3915.6415.3515.5715.45119,500
Apr 23, 201915.2615.6415.1015.4015.29157,600
Apr 22, 201915.6515.6815.2615.3215.2178,900
Apr 18, 201915.8615.9715.5815.6415.5261,600
Apr 17, 201916.0316.0315.8115.9615.8456,600
Apr 16, 201915.7016.0315.6815.9915.8756,600
Apr 15, 201916.0416.0515.6415.6715.5553,500
Apr 12, 201915.8816.0515.7116.0415.92112,200
Apr 11, 201915.6915.8015.6215.7615.6463,300
Apr 10, 201915.2715.6015.2115.6015.4875,000
Apr 09, 201915.5715.5815.3215.3415.2375,800
Apr 08, 201915.6715.7915.5815.6415.5251,700
Apr 05, 201915.5315.7215.5115.6915.5755,700
Apr 04, 201915.2415.5815.2415.5515.4374,800
Apr 03, 201915.4115.4815.2015.2315.12172,200
Apr 02, 201915.5015.5115.2415.2715.1674,500
Apr 01, 201915.0215.5615.0215.5315.41201,000
Mar 29, 201915.0815.1314.7614.9314.82130,700
Mar 28, 201914.8815.0314.7114.9514.8475,400
Mar 27, 201914.8515.0014.6514.8814.7768,400
Mar 26, 201914.4014.9014.4014.8914.78114,900
Mar 25, 201914.3114.5214.2114.3714.26119,500
Mar 22, 201914.9815.0714.2414.3014.19152,100
Mar 21, 201915.1615.4615.0315.0614.9586,800
Mar 20, 201915.6715.6715.2315.2515.14127,500
Mar 19, 201916.1716.1915.6515.6615.5458,400
Mar 18, 201916.0216.2416.0216.1115.9951,000
Mar 15, 201915.9616.1815.9315.9815.86298,200
Mar 14, 201915.8716.0315.8315.9615.8470,800
Mar 13, 201915.9516.0515.8415.8515.7378,900
Mar 12, 201916.0916.1315.8515.8915.7757,900
Mar 11, 201915.8816.1815.7616.0615.9499,700
Mar 08, 201915.7015.8815.6415.8515.7382,200
Mar 07, 201915.9715.9815.6815.7515.6386,800
Mar 06, 201916.4916.5515.9915.9915.8798,800
Mar 05, 201916.5916.5916.3616.4916.3759,000
Mar 04, 201916.6216.7716.4816.5916.4786,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...