Quantcast
LBAI

Lakeland Bancorp, Inc. Common Stock Historical Stock Prices

$15.21
*  
0.36
2.31%
Get LBAI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading LBAI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    LBAI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.46 15.69 15.10 15.21 111,943
04/25/2019 15.46 15.69 15.1 15.21 111,943
04/24/2019 15.39 15.64 15.35 15.57 119,458
04/23/2019 15.26 15.64 15.1 15.4 157,629
04/22/2019 15.65 15.68 15.26 15.32 78,947
04/18/2019 15.86 15.97 15.58 15.64 61,559
04/17/2019 16.03 16.03 15.81 15.96 56,610
04/16/2019 15.7 16.03 15.68 15.99 56,646
04/15/2019 16.04 16.05 15.635 15.67 53,544
04/12/2019 15.88 16.05 15.71 16.04 112,164
04/11/2019 15.69 15.8 15.62 15.76 63,287
04/10/2019 15.27 15.6 15.21 15.6 74,979
04/09/2019 15.57 15.58 15.32 15.34 75,797
04/08/2019 15.67 15.785 15.58 15.64 51,675
04/05/2019 15.53 15.7205 15.51 15.69 55,700
04/04/2019 15.24 15.58 15.24 15.55 74,791
04/03/2019 15.41 15.48 15.2 15.23 172,166
04/02/2019 15.5 15.51 15.24 15.27 74,491
04/01/2019 15.02 15.56 15.02 15.53 200,978
03/29/2019 15.08 15.13 14.76 14.93 130,439
03/28/2019 14.88 15.03 14.71 14.95 75,437
03/27/2019 14.85 14.9961 14.65 14.88 68,650
03/26/2019 14.4 14.9 14.4 14.89 114,895
03/25/2019 14.31 14.5199 14.21 14.37 119,481
03/22/2019 14.98 15.07 14.24 14.3 152,141
03/21/2019 15.16 15.46 15.03 15.06 86,841
03/20/2019 15.67 15.67 15.23 15.25 90,856
03/19/2019 16.17 16.19 15.65 15.66 58,381
03/18/2019 16.02 16.24 16.02 16.11 50,997
03/15/2019 15.96 16.185 15.93 15.98 298,226
03/14/2019 15.87 16.03 15.83 15.96 69,748
03/13/2019 15.95 16.05 15.84 15.85 78,890
03/12/2019 16.09 16.13 15.85 15.89 57,915
03/11/2019 15.88 16.18 15.76 16.06 99,718
03/08/2019 15.7 15.88 15.635 15.85 82,182
03/07/2019 15.97 15.98 15.68 15.75 86,833
03/06/2019 16.49 16.55 15.99 15.99 97,938
03/05/2019 16.59 16.59 16.36 16.49 59,022
03/04/2019 16.62 16.77 16.48 16.59 86,086
03/01/2019 16.77 16.77 15.8 16.64 132,315
02/28/2019 16.71 16.75 16.63 16.73 133,235
02/27/2019 16.65 16.8 16.55 16.69 48,343
02/26/2019 16.85 16.96 16.65 16.66 52,851
02/25/2019 16.98 17.1 16.89 16.89 96,389
02/22/2019 16.94 16.99 16.83 16.92 89,881
02/21/2019 16.96 16.99 16.77 16.95 72,037
02/20/2019 16.75 17 16.64 16.96 85,012
02/19/2019 16.44 16.83 16.44 16.76 89,853
02/15/2019 16.21 16.58 16.21 16.45 190,213
02/14/2019 16.37 16.41 16.09 16.1 213,049
02/13/2019 16.16 16.45 16.16 16.44 274,885
02/12/2019 16.09 16.29 16.07 16.2 155,928
02/11/2019 15.84 16.06 15.75 16.05 86,082
02/08/2019 15.82 15.895 15.66 15.84 56,072
02/07/2019 15.84 16 15.74 15.88 82,303
02/06/2019 15.78 15.925 15.77 15.87 91,388
02/05/2019 15.96 15.97 15.76 15.85 58,580
02/04/2019 15.72 15.87 15.64 15.85 104,255
02/01/2019 15.66 15.88 15.64 15.72 112,592
01/31/2019 15.64 15.78 15.41 15.65 164,159
01/30/2019 15.74 15.82 15.61 15.73 122,174
01/29/2019 15.81 15.91 15.61 15.66 107,164
01/28/2019 15.63 16.03 15.63 15.81 110,125
01/25/2019 16.01 16.34 15.8 15.82 70,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio