Historical Prices for Lakeland Bancorp, Inc (LBAI)
| | | Historical Data for Lakeland Bancorp Inc. (LBAI) | | | | After Hours: $ 9.99 | -0.01 (-0.10%) | Volume: 200 | 4:56 PM EDT Oct 10, 2008 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 7.72 | 10.00 | 7.01 | 10.00 | 148,823 | 2.11 | 26.74% | | 10/9/08 | 10.77 | 10.77 | 7.89 | 7.89 | 135,262 | -2.52 | -24.21% | | 10/8/08 | 10.79 | 11.36 | 9.825 | 10.41 | 148,161 | -0.31 | -2.89% | | 10/7/08 | 11.53 | 11.64 | 10.65 | 10.72 | 66,022 | -0.80 | -6.94% | | 10/6/08 | 10.93 | 11.91 | 10.84 | 11.52 | 55,910 | 0.19 | 1.68% | | 10/3/08 | 12.05 | 12.08 | 11.33 | 11.33 | 46,613 | -0.38 | -3.25% | | 10/2/08 | 11.67 | 12.41 | 11.61 | 11.71 | 37,409 | -0.03 | -0.26% | | 10/1/08 | 11.54 | 11.99 | 11.54 | 11.74 | 21,969 | 0.05 | 0.43% | | 9/30/08 | 12.30 | 12.30 | 10.8076 | 11.69 | 93,947 | 0.11 | 0.95% | | 9/29/08 | 11.30 | 12.41 | 11.235 | 11.58 | 50,589 | -0.01 | -0.09% | | 9/26/08 | 11.84 | 12.27 | 11.56 | 11.59 | 71,643 | -0.68 | -5.54% | | 9/25/08 | 13.50 | 13.50 | 11.81 | 12.27 | 79,692 | 0.62 | 5.32% | | 9/24/08 | 11.91 | 12.48 | 11.56 | 11.65 | 53,877 | -0.32 | -2.67% | | 9/23/08 | 11.90 | 12.77 | 11.90 | 11.97 | 56,076 | 0.01 | 0.08% | | 9/22/08 | 13.16 | 13.48 | 11.90 | 11.96 | 80,536 | -1.54 | -11.41% | | 9/19/08 | 13.40 | 14.00 | 12.43 | 13.50 | 366,044 | 0.86 | 6.80% | | 9/18/08 | 10.94 | 12.65 | 10.51 | 12.64 | 170,250 | 1.99 | 18.69% | | 9/17/08 | 10.69 | 11.17 | 10.47 | 10.65 | 97,437 | -0.37 | -3.36% | | 9/16/08 | 10.55 | 11.02 | 10.3401 | 11.02 | 105,173 | 0.63 | 6.06% | | 9/15/08 | 10.03 | 10.82 | 9.87 | 10.39 | 123,564 | 0.36 | 3.59% | | 9/12/08 | 10.78 | 11.13 | 10.02 | 10.03 | 311,318 | -0.93 | -8.49% | | 9/11/08 | 10.96 | 11.30 | 10.5207 | 10.96 | 80,707 | -0.04 | -0.36% | | 9/10/08 | 11.52 | 11.52 | 10.71 | 11.00 | 135,351 | -0.30 | -2.65% | | 9/9/08 | 11.96 | 12.19 | 11.30 | 11.30 | 90,054 | -0.46 | -3.91% | | 9/8/08 | 11.91 | 12.05 | 11.48 | 11.76 | 130,610 | 0.13 | 1.12% | | 9/5/08 | 11.50 | 11.76 | 11.24 | 11.63 | 77,239 | 0.07 | 0.61% | | 9/4/08 | 11.86 | 12.14 | 11.55 | 11.56 | 110,644 | -0.50 | -4.15% | | 9/3/08 | 11.69 | 12.09 | 11.56 | 12.06 | 35,117 | 0.33 | 2.81% | | 9/2/08 | 11.99 | 12.00 | 11.53 | 11.73 | 19,554 | -0.07 | -0.59% | | 8/29/08 | 11.80 | 11.99 | 11.71 | 11.80 | 44,718 | -0.11 | -0.92% | | 8/28/08 | 11.64 | 12.00 | 11.45 | 11.91 | 43,806 | 0.41 | 3.57% | | 8/27/08 | 11.43 | 11.87 | 11.35 | 11.50 | 62,034 | 0.08 | 0.70% | | 8/26/08 | 11.14 | 11.62 | 11.14 | 11.42 | 25,313 | 0.25 | 2.24% | | 8/25/08 | 11.66 | 11.66 | 11.0075 | 11.17 | 104,003 | -0.59 | -5.02% | | 8/22/08 | 11.81 | 11.88 | 11.41 | 11.76 | 47,351 | 0.18 | 1.55% | | 8/21/08 | 11.68 | 12.065 | 11.50 | 11.58 | 93,926 | -0.22 | -1.86% | | 8/20/08 | 12.35 | 12.68 | 11.609 | 11.80 | 51,022 | -0.51 | -4.14% | | 8/19/08 | 12.64 | 12.71 | 12.25 | 12.31 | 31,847 | -0.49 | -3.83% | | 8/18/08 | 13.15 | 13.15 | 12.50 | 12.80 | 42,455 | -0.37 | -2.81% | | 8/15/08 | 13.34 | 13.75 | 12.75 | 13.17 | 96,543 | 0.16 | 1.23% | | 8/14/08 | 12.74 | 13.20 | 12.38 | 13.01 | 40,922 | 0.19 | 1.48% | | 8/13/08 | 12.76 | 13.36 | 12.55 | 12.82 | 64,868 | -0.03 | -0.23% | | 8/12/08 | 13.24 | 13.24 | 12.71 | 12.85 | 53,820 | -0.41 | -3.09% | | 8/11/08 | 12.32 | 13.43 | 11.94 | 13.26 | 89,840 | 0.94 | 7.63% | | 8/8/08 | 11.36 | 12.43 | 11.36 | 12.32 | 68,111 | 1.02 | 9.03% | | 8/7/08 | 11.64 | 11.89 | 11.29 | 11.30 | 56,644 | -0.54 | -4.56% | | 8/6/08 | 11.89 | 11.98 | 11.44 | 11.84 | 74,450 | -0.14 | -1.17% | | 8/5/08 | 11.79 | 12.11 | 11.5201 | 11.98 | 104,071 | 0.40 | 3.45% | | 8/4/08 | 11.78 | 11.95 | 11.37 | 11.58 | 56,080 | -0.18 | -1.53% | | 8/1/08 | 11.57 | 12.03 | 11.2001 | 11.76 | 78,469 | 0.25 | 2.17% | | 7/31/08 | 11.08 | 11.60 | 11.08 | 11.51 | 111,620 | 0.22 | 1.95% | | 7/30/08 | 11.49 | 11.50 | 11.04 | 11.29 | 73,770 | -0.14 | -1.22% | | 7/29/08 | 10.57 | 11.47 | 10.56 | 11.43 | 134,252 | 0.87 | 8.24% | | 7/28/08 | 10.95 | 11.15 | 10.48 | 10.56 | 75,845 | -0.46 | -4.17% | | 7/25/08 | 11.06 | 11.32 | 10.77 | 11.02 | 79,695 | 0.08 | 0.73% | | 7/24/08 | 11.12 | 11.21 | 10.62 | 10.94 | 113,798 | -0.11 | -1.00% | | 7/23/08 | 11.25 | 11.43 | 11.02 | 11.05 | 133,629 | -0.19 | -1.69% | | 7/22/08 | 10.59 | 11.38 | 10.0195 | 11.24 | 226,649 | 0.73 | 6.95% | | 7/21/08 | 11.03 | 11.05 | 10.50 | 10.51 | 171,416 | -0.49 | -4.45% | | 7/18/08 | 12.48 | 12.50 | 10.91 | 11.00 | 270,657 | -1.50 | -12.00% | | 7/17/08 | 13.49 | 13.49 | 11.80 | 12.50 | 224,234 | -0.88 | -6.58% | | 7/16/08 | 11.78 | 13.39 | 11.75 | 13.38 | 87,635 | 1.54 | 13.01% | | 7/15/08 | 11.94 | 12.56 | 11.7335 | 11.84 | 125,100 | -0.28 | -2.31% | | 7/14/08 | 12.83 | 13.26 | 12.06 | 12.12 | 107,396 | -0.96 | -7.34% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for LBAI stock.
Download LBAI report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download LBAI report |
| | |
| Example preview: |
|
|