Singapore markets closed

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.66-0.04 (-0.27%)
At close: 04:00PM EDT
14.66 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202214.8714.9414.4814.6614.66140,534
19 May 202214.8014.9214.6514.7014.70283,700
18 May 202215.1615.4514.8815.0115.01204,900
17 May 202214.9115.2514.9115.2115.21162,900
16 May 202214.9314.9514.6714.8114.81220,600
13 May 202215.0315.1714.7914.8414.84221,500
12 May 202214.7914.9714.6414.9614.96223,700
11 May 202214.8915.0614.8214.8714.87154,900
10 May 202215.0515.2814.6514.8614.86270,900
09 May 202214.8715.1514.8614.9714.97221,900
06 May 202215.1715.2114.7915.0415.04192,900
06 May 20220.145 Dividend
05 May 202215.4715.5115.1315.3015.15124,200
04 May 202215.2415.6515.1715.6315.48129,600
03 May 202215.1215.3114.9815.2315.09150,900
02 May 202215.3615.3614.8015.1515.01239,100
29 Apr 202215.1115.5014.9715.0314.89260,500
28 Apr 202215.7515.7515.3315.5915.44142,500
27 Apr 202215.4815.7115.4615.5815.43194,900
26 Apr 202215.8216.0215.5015.5415.39269,100
25 Apr 202215.9216.1415.7016.0315.88284,900
22 Apr 202216.2216.4316.0016.0215.8790,900
21 Apr 202216.5916.6816.3016.3216.17121,200
20 Apr 202216.5016.6216.1916.4716.3183,500
19 Apr 202215.8516.3915.8516.3216.17144,600
18 Apr 202215.8115.9915.7315.7915.64130,200
14 Apr 202215.9916.1615.7115.8715.72183,300
13 Apr 202215.7015.9315.6115.9015.75143,600
12 Apr 202215.8216.4015.6515.7115.56183,000
11 Apr 202215.7016.0215.7015.7915.64111,700
08 Apr 202215.9316.0615.7115.7315.58138,000
07 Apr 202216.2116.4015.8015.8515.70128,600
06 Apr 202216.3416.6616.0716.1616.01215,300
05 Apr 202216.5216.6816.2816.2916.14427,000
04 Apr 202216.6316.6316.3016.4616.30114,400
01 Apr 202216.7916.9316.5716.6816.52219,600
31 Mar 202216.9317.1116.6616.7016.54153,700
30 Mar 202217.3717.4116.8916.9416.78139,000
29 Mar 202217.4317.6417.2617.3717.21149,600
28 Mar 202217.4417.4416.9917.2317.07123,200
25 Mar 202217.2517.5017.2517.3917.23181,100
24 Mar 202217.2817.3017.0517.1817.0277,400
23 Mar 202217.5617.7817.0717.1016.94109,600
22 Mar 202217.7017.9517.5517.6317.46117,900
21 Mar 202217.7117.9117.4517.5417.37163,100
18 Mar 202217.4117.7417.1417.7117.54702,100
17 Mar 202217.8817.8817.4917.5917.42123,000
16 Mar 202217.7417.9417.6317.9317.76144,200
15 Mar 202217.8217.9217.2917.5917.42128,700
14 Mar 202217.7917.9217.5617.6817.51160,300
11 Mar 202217.4317.7417.4217.4717.30101,500
10 Mar 202217.0717.4117.0417.3717.21238,800
09 Mar 202217.3417.5017.2317.3117.15122,200
08 Mar 202217.1117.4216.9116.9116.75123,600
07 Mar 202217.3517.4516.9516.9716.81142,200
04 Mar 202217.6417.6417.3117.4217.25123,700
03 Mar 202218.0218.0517.7817.9417.77142,700
02 Mar 202217.4318.0417.4317.8817.71136,800
01 Mar 202217.9017.9017.0117.2317.07227,700
28 Feb 202218.1118.2017.8918.0417.87208,700
25 Feb 202217.6918.4017.6918.3618.19210,100
24 Feb 202217.6518.1117.1917.6617.49162,100
23 Feb 202218.5518.6218.0218.0717.90123,200
22 Feb 202218.6518.6718.3018.4018.23130,800
18 Feb 202218.3618.6918.3618.6518.47160,400
17 Feb 202218.6418.7418.2718.4318.26160,300
16 Feb 202218.5818.8018.5518.6918.51109,200
15 Feb 202218.4618.7018.4618.6818.50137,700
14 Feb 202218.5918.7318.1918.2618.09426,100
11 Feb 202218.4618.7118.3418.4318.26300,200
10 Feb 202218.5418.8518.4018.5018.32277,800
09 Feb 202218.9318.9318.4818.5418.36607,500
08 Feb 202218.7118.9618.6018.9118.73169,200
07 Feb 202218.7118.8418.5218.6418.46148,000
04 Feb 202218.6618.7918.3118.7118.53132,200
04 Feb 20220.135 Dividend
03 Feb 202218.8318.9218.5818.6718.36160,500
02 Feb 202218.9618.9618.6718.7918.48135,500
01 Feb 202218.9018.9818.6318.9618.64239,700
31 Jan 202218.7418.9518.4218.9318.62245,800
28 Jan 202218.8818.9618.3818.8118.50237,300
27 Jan 202219.5619.9518.7518.8718.56191,000
26 Jan 202219.2119.9318.9819.3219.00190,000
25 Jan 202219.3419.8018.9519.6919.36276,600
24 Jan 202218.8919.5718.8919.5119.19417,000
21 Jan 202218.7819.4418.7219.1218.80232,400
20 Jan 202219.6619.8818.9318.9618.64201,100
19 Jan 202220.1420.2219.6219.7419.41165,400
18 Jan 202220.3820.6020.0820.1119.78188,000
14 Jan 202220.2520.4819.2020.4320.09147,000
13 Jan 202220.2220.4820.2220.4020.06190,400
12 Jan 202220.0520.2620.0220.1619.82209,000
11 Jan 202220.2820.2819.8420.0919.76238,800
10 Jan 202220.4820.5820.1620.2619.92247,300
07 Jan 202220.4620.6920.0220.3620.02487,600
06 Jan 202219.9520.5919.8020.3820.042,849,100
05 Jan 202219.7120.0619.6819.7019.37436,700
04 Jan 202219.5020.0019.3719.6419.31371,400
03 Jan 202219.0519.5819.0519.3819.06240,100
31 Dec 202118.8319.0218.7818.9918.6788,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...