LBAI - Lakeland Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 01, 201916.7716.7715.8016.6416.52132,300
Feb 28, 201916.7116.7516.6316.7316.61133,200
Feb 27, 201916.6516.8016.5516.6916.5748,300
Feb 26, 201916.8516.9616.6516.6616.5452,900
Feb 25, 201916.9817.1016.8916.8916.7696,400
Feb 22, 201916.9416.9916.8316.9216.7989,900
Feb 21, 201916.9616.9916.7716.9516.8272,000
Feb 20, 201916.7517.0016.6416.9616.8385,000
Feb 19, 201916.4416.8316.4416.7616.6489,900
Feb 15, 201916.2116.5816.2116.4516.33190,200
Feb 14, 201916.3716.4116.0916.1015.98213,000
Feb 13, 201916.1616.4516.1616.4416.32274,900
Feb 12, 201916.0916.2916.0716.2016.08155,900
Feb 11, 201915.8416.0615.7516.0515.9386,100
Feb 08, 201915.8215.9015.6615.8415.7256,100
Feb 07, 201915.8416.0015.7415.8815.7682,300
Feb 07, 20190.115 Dividend
Feb 06, 201915.7815.9315.7715.8715.6491,400
Feb 05, 201915.9615.9715.7615.8515.6258,600
Feb 04, 201915.7215.8715.6415.8515.62104,300
Feb 01, 201915.6615.8815.6415.7215.49112,600
Jan 31, 201915.6415.7815.4115.6515.42164,200
Jan 30, 201915.7415.8215.6115.7315.50122,200
Jan 29, 201915.8115.9115.6115.6615.43107,200
Jan 28, 201915.6316.0315.6315.8115.58110,100
Jan 25, 201916.0116.3415.8015.8215.5970,200
Jan 24, 201916.0616.2615.7416.0015.77106,200
Jan 23, 201916.1916.3115.9116.0615.8384,300
Jan 22, 201916.0116.3316.0116.1715.93258,400
Jan 18, 201916.1416.3716.0616.1715.93265,800
Jan 17, 201915.8916.2015.7916.1315.89151,700
Jan 16, 201915.4815.9615.4315.9615.73119,700
Jan 15, 201915.3315.4415.1715.4215.19137,600
Jan 14, 201915.1815.5115.1815.3615.14158,500
Jan 11, 201915.3115.3515.2015.2815.06168,200
Jan 10, 201915.3015.3915.2215.3715.15114,500
Jan 09, 201915.5315.6015.2815.3815.16169,700
Jan 08, 201915.5315.6415.2015.5115.28150,600
Jan 07, 201915.2215.4915.1815.4415.21123,800
Jan 04, 201915.1415.4815.0515.3015.08149,900
Jan 03, 201915.0015.0914.7614.9414.72158,700
Jan 02, 201914.5915.0514.5915.0314.81124,200
Dec 31, 201814.7614.8214.5314.8114.59232,800
Dec 28, 201814.3214.7414.2814.5714.36154,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...