U.S. markets closed

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.94+0.28 (+2.21%)
Al cierre: 04:00PM EDT
12.94 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202412.7812.9412.7712.9412.94232,706
02 may 202412.5612.6912.5012.6612.66173,400
01 may 202412.2512.7712.2512.4612.46435,200
30 abr 202412.3712.3712.1512.1912.19426,200
29 abr 202412.4712.6012.3612.3912.39164,500
26 abr 202412.3912.6712.3412.5212.52228,000
26 abr 20240.145 Dividendo
25 abr 202412.6712.6812.2612.5812.44369,300
24 abr 202412.7112.8612.4912.8412.69504,400
23 abr 202412.3412.8712.3412.8512.70428,600
22 abr 202412.2012.8512.2012.6012.45881,700
19 abr 202411.1612.0710.9111.9511.81452,600
18 abr 202411.3111.4311.2211.3611.23287,600
17 abr 202411.3911.5711.2511.2611.13271,200
16 abr 202411.4811.5011.2511.2911.16410,400
15 abr 202411.6011.7711.4111.5611.43306,700
12 abr 202411.2111.7611.2111.6411.51666,700
11 abr 202411.2611.2610.9611.1711.04458,400
10 abr 202411.6411.6410.8911.1311.00433,900
09 abr 202412.1812.2412.0312.0511.91511,200
08 abr 202411.9312.1411.9012.1011.96458,600
05 abr 202411.7911.9211.6911.9011.76832,400
04 abr 202412.1512.3011.7911.8611.72561,500
03 abr 202411.9712.1211.8511.9711.83524,900
02 abr 202411.8112.1811.7912.1011.96567,500
01 abr 202412.1312.1311.8412.0211.88307,500
28 mar 202411.8412.1211.7412.1011.96685,300
27 mar 202411.4811.8311.4811.8011.66480,700
26 mar 202412.4312.4311.4411.4611.33239,300
25 mar 202412.1912.4012.1912.3412.20233,200
22 mar 202412.5412.5412.1012.1211.98248,700
21 mar 202412.3312.5812.3312.4912.35424,400
20 mar 202411.7612.4211.7312.2912.15239,200
19 mar 202411.7011.9111.7011.7911.65354,300
18 mar 202411.8311.9511.6211.7311.59891,500
15 mar 202411.4111.8811.4111.8511.711,327,000
14 mar 202411.9612.0111.3311.3711.24200,900
13 mar 202412.1412.3111.9812.0411.90155,600
12 mar 202412.3412.3412.0012.2112.07204,000
11 mar 202412.4012.4712.3212.3612.22154,600
08 mar 202412.5912.6612.3812.4012.26178,100
07 mar 202412.4112.5512.2812.3612.22177,800
06 mar 202412.1912.2911.8412.1812.04272,900
05 mar 202411.4912.1611.4912.1311.99347,500
04 mar 202411.6911.8211.5311.5811.45225,100
01 mar 202411.6511.7611.3711.6911.56223,400
29 feb 202411.7911.8511.5211.6811.55241,700
28 feb 202411.6311.6711.4211.4411.31238,100
27 feb 202411.9811.9811.7111.7311.59194,700
26 feb 202411.8311.9311.6511.7611.62261,900
23 feb 202412.0412.0411.7411.9111.77238,000
22 feb 202412.3612.3611.9412.0411.90231,800
21 feb 202412.4012.4512.2512.4312.29403,000
20 feb 202412.5012.6912.4312.4912.35226,300
16 feb 202412.7612.8212.5712.5712.43188,500
15 feb 202412.4212.9712.2712.9512.80255,400
14 feb 202412.3712.3712.0012.2812.14192,700
13 feb 202412.3212.5211.9412.1011.96342,400
12 feb 202412.3912.9712.3912.8812.73269,500
09 feb 202411.8712.4511.7012.3912.25339,600
08 feb 202411.8411.8811.5911.8111.67243,100
07 feb 202412.3312.3311.7911.7911.65218,100
06 feb 202412.3112.5012.0512.3512.21192,200
05 feb 202412.7012.7012.1512.4212.28244,800
02 feb 202412.7113.0312.5812.9212.77241,300
02 feb 20240.145 Dividendo
01 feb 202413.3213.5812.5413.0612.77249,100
31 ene 202414.0214.1213.2813.2912.99232,000
30 ene 202414.4214.5414.3414.3914.0799,600
29 ene 202414.4614.5714.3714.5314.20128,800
26 ene 202414.5714.5814.3014.4714.14211,200
25 ene 202414.5714.5714.1714.4914.16249,700
24 ene 202414.3914.5314.2314.3414.02184,800
23 ene 202414.5714.5714.1814.2713.95173,700
22 ene 202414.0314.5113.9714.5114.18252,000
19 ene 202413.6313.8613.4713.8613.55162,900
18 ene 202413.6013.6813.4113.5613.25109,300
17 ene 202413.3313.6313.2913.6013.29150,400
16 ene 202413.6813.7713.5713.6313.32106,900
12 ene 202414.2814.3413.7413.9013.59115,100
11 ene 202414.1314.2113.8814.1113.79170,300
10 ene 202413.9714.3013.9214.3013.98153,000
09 ene 202414.0514.1613.9214.0513.73124,000
08 ene 202414.2514.3614.0914.2613.94140,600
05 ene 202414.2614.5414.2214.2413.92271,400
04 ene 202414.3414.5814.3414.3914.07122,900
03 ene 202414.7514.7514.2814.2813.96279,700
02 ene 202414.6615.0114.6614.8214.49125,000
29 dic 202315.1215.1214.7314.7914.46191,500
28 dic 202315.1815.3214.9915.0814.74156,900
27 dic 202315.2915.3615.2115.2714.9394,800
26 dic 202315.1715.3615.1415.3114.97124,300
22 dic 202315.0815.2914.8615.0614.72135,400
21 dic 202314.8714.9814.7014.9614.62188,000
20 dic 202314.9615.3114.6714.6714.34319,700
19 dic 202314.6915.0714.6914.8414.51275,900
18 dic 202314.9714.9914.6314.6314.30208,200
15 dic 202315.1115.1914.6814.8314.50573,100
14 dic 202314.8415.2914.7715.0014.66275,900
13 dic 202313.4014.3713.3614.3714.05558,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...