Singapore markets close in 1 hour 30 minutes

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.15-0.08 (-0.44%)
At close: 04:00PM EST
18.15 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202218.2518.3018.1018.1518.15136,400
06 Dec 202218.2518.4218.1118.2318.23161,900
05 Dec 202218.5218.6618.0818.2318.23128,300
02 Dec 202218.4018.7118.3718.6818.68115,600
01 Dec 202218.8218.8218.3418.5518.55194,400
30 Nov 202218.3818.6918.1218.6818.68206,000
29 Nov 202218.2118.4118.2118.3718.3775,200
28 Nov 202218.6018.7218.2618.2918.29263,700
25 Nov 202218.7718.9518.7718.8418.8439,100
23 Nov 202218.7618.8418.6618.7918.7975,200
22 Nov 202218.6918.9118.6918.8018.80145,500
21 Nov 202218.3918.6918.3718.6918.69169,900
18 Nov 202218.8518.8518.4118.4618.46194,800
17 Nov 202218.5718.5718.3618.4918.49124,700
16 Nov 202218.8518.8518.5318.5818.58148,900
15 Nov 202218.9419.0618.6718.7818.78258,800
14 Nov 202218.8018.9918.7118.7918.79706,200
11 Nov 202218.9219.0618.6918.8018.80158,200
10 Nov 202218.5319.0518.4218.9218.92243,700
09 Nov 202218.4618.6718.1818.2818.28229,300
08 Nov 202218.6718.7718.3718.4918.49249,800
07 Nov 202218.8018.8018.4118.5618.56203,100
04 Nov 202218.1818.6918.1118.6818.68236,000
04 Nov 20220.145 Dividend
03 Nov 202218.0118.1417.8118.0717.92128,300
02 Nov 202218.5218.6718.0918.2018.05171,900
01 Nov 202218.6518.8318.5618.5918.44468,600
31 Oct 202218.3618.6818.3118.6518.50338,800
28 Oct 202217.3618.5017.2818.4618.31332,800
27 Oct 202217.6717.6717.1917.2317.09241,400
26 Oct 202217.6617.7317.3917.3917.25231,200
25 Oct 202217.5317.8417.4417.4717.33340,300
24 Oct 202217.3817.6217.2817.5317.39187,500
21 Oct 202216.9017.3316.8117.3117.17299,700
20 Oct 202217.3817.4316.7016.8116.68212,100
19 Oct 202217.1717.3917.0617.3417.20254,900
18 Oct 202217.6117.7117.2917.3317.19311,500
17 Oct 202217.1117.4917.1117.4517.31513,300
14 Oct 202217.4017.5617.0217.0316.89269,700
13 Oct 202216.3917.4116.2317.3917.25540,100
12 Oct 202216.3516.6016.0916.5716.44504,400
11 Oct 202215.9516.3915.8816.3516.22440,600
10 Oct 202216.0416.2115.9916.0315.90384,600
07 Oct 202216.2816.3515.8315.9315.80394,400
06 Oct 202216.6616.7416.3916.4616.33301,900
05 Oct 202216.4816.9116.2716.7716.641,309,500
04 Oct 202216.3516.7016.2916.6216.491,842,200
03 Oct 202216.2616.3415.8916.1816.051,269,100
30 Sept 202216.2416.4615.9616.0115.88998,000
29 Sept 202216.2916.4916.0916.2916.161,586,400
28 Sept 202216.1416.6516.1116.3416.212,796,500
27 Sept 202217.1817.2516.2916.3716.242,588,600
26 Sept 202216.3016.4616.1916.2916.16149,300
23 Sept 202216.4016.4216.1216.3816.25187,200
22 Sept 202216.7816.7816.3916.5216.39130,200
21 Sept 202216.9016.9516.6516.6616.53162,100
20 Sept 202216.7316.8616.6116.8516.71146,500
19 Sept 202216.4116.9516.4116.9316.79185,500
16 Sept 202216.6516.7116.3316.5216.39319,900
15 Sept 202216.4916.8216.4916.7016.57190,600
14 Sept 202216.3216.5016.2716.4916.36131,400
13 Sept 202216.4416.6016.2216.3416.21185,400
12 Sept 202216.5616.7316.4716.7316.60138,300
09 Sept 202216.5916.7516.2416.4316.30285,000
08 Sept 202216.3216.6216.1516.5516.42119,100
07 Sept 202216.1516.4816.0616.4416.31140,900
06 Sept 202216.2116.3015.9616.0915.96148,700
02 Sept 202216.4016.5616.0416.1716.04142,200
01 Sept 202216.2316.3916.1316.3616.23174,400
31 Aug 202216.2916.3716.1916.2916.16173,100
30 Aug 202216.3916.3916.1216.2716.14125,800
29 Aug 202216.4516.4816.1716.2316.10118,200
26 Aug 202216.8016.8016.5016.5416.41188,900
25 Aug 202216.5116.7016.4916.6916.56113,900
24 Aug 202216.6216.6616.4616.5016.37117,100
23 Aug 202216.7416.7416.5416.6716.54171,800
22 Aug 202216.7416.7416.3916.5816.45145,200
19 Aug 202216.8516.9416.5316.9316.79334,300
18 Aug 202216.9917.0116.6716.9016.76210,200
17 Aug 202217.0117.0416.7716.9516.81152,000
16 Aug 202216.8117.1016.7117.0816.94141,900
15 Aug 202216.5416.8116.4816.8116.68166,800
12 Aug 202216.4616.6716.3316.6316.50120,700
11 Aug 202216.0516.3416.0516.3416.2187,700
10 Aug 202216.0616.1515.9716.0515.92101,700
09 Aug 202215.8215.9215.7315.9115.78104,900
08 Aug 202215.7915.8315.6315.7615.63111,300
05 Aug 202215.4215.7115.3815.6715.5488,200
05 Aug 20220.145 Dividend
04 Aug 202215.8015.8015.6115.6915.42100,400
03 Aug 202215.7315.8615.5815.8215.55115,700
02 Aug 202215.7815.8215.6415.6415.3786,900
01 Aug 202215.8815.8815.5815.8115.54165,600
29 Jul 202215.4615.9515.3815.9215.65150,300
28 Jul 202215.4715.4715.2715.4015.14139,400
27 Jul 202215.4115.4715.3515.4015.14178,900
26 Jul 202215.1915.4315.1515.4115.1598,600
25 Jul 202215.1415.3315.1415.2615.0082,600
22 Jul 202215.2215.2214.9315.0314.77104,700
21 Jul 202215.0215.2114.9315.2014.94106,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...