Historical Prices for Lakeland Bancorp, Inc (LBAI)

Symbol:

Historical Data for Lakeland Bancorp Inc. (LBAI)

After Hours: $ 9.99

-0.01 (-0.10%)

Volume: 200

4:56 PM EDT Oct 10, 2008

Start: End:

Download

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%