Lakeland Bancorp Inc. Common Stockのデータ

Lakeland Bancorp Inc. Common Stockの基本情報

名前 Lakeland Bancorp Inc. Common Stock
ティッカー LBAI
国 United States
上場年 nan
セクター Finance

Lakeland Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.27 14.92 15.23 14.96 149200.0 14.96
2021-02-12 15.07 14.86 14.92 15.01 151400.0 15.01
2021-02-11 15.28 14.79 15.26 15.02 194300.0 15.02
2021-02-10 15.34 14.84 15.0 15.15 224700.0 15.15
2021-02-09 15.0 14.54 14.75 14.98 122800.0 14.98
2021-02-08 14.87 14.41 14.44 14.85 137100.0 14.85
2021-02-05 14.66 14.17 14.66 14.29 135000.0 14.29
2021-02-04 14.59 13.75 13.99 14.54 195300.0 14.41
2021-02-03 13.85 13.38 13.68 13.82 167500.0 13.7
2021-02-02 13.75 13.29 13.55 13.68 149800.0 13.56
2021-02-01 13.47 13.08 13.35 13.39 176200.0 13.27
2021-01-29 13.57 13.1 13.5 13.11 175900.0 13.0
2021-01-28 13.56 13.0 13.33 13.39 191100.0 13.27
2021-01-27 13.34 12.79 13.03 12.95 287600.0 12.84
2021-01-26 13.98 13.32 13.98 13.37 155700.0 13.26
2021-01-25 13.8 12.96 13.27 13.71 182300.0 13.59
2021-01-22 13.61 13.21 13.22 13.61 201700.0 13.49
2021-01-21 13.74 13.28 13.72 13.35 263100.0 13.24
2021-01-20 13.88 13.58 13.82 13.72 103800.0 13.6
2021-01-19 14.06 13.74 13.96 13.84 111100.0 13.72
2021-01-15 14.08 13.7 13.86 13.89 100000.0 13.77
2021-01-14 14.18 13.9 14.02 14.08 79100.0 13.96
2021-01-13 13.96 13.7 13.96 13.83 82000.0 13.71
2021-01-12 14.17 13.85 13.94 14.04 89700.0 13.92
2021-01-11 13.82 13.63 13.73 13.81 85100.0 13.69
2021-01-08 14.25 13.54 14.25 13.75 213600.0 13.63
2021-01-07 14.32 13.78 14.0 14.24 369600.0 14.12
2021-01-06 13.97 13.06 13.11 13.76 472400.0 13.64
2021-01-05 12.96 12.59 12.59 12.8 134000.0 12.69
2021-01-04 12.9 12.4 12.82 12.63 130100.0 12.52
2020-12-31 12.76 12.48 12.62 12.7 66800.0 12.59
2020-12-30 12.69 12.43 12.53 12.65 74200.0 12.54
2020-12-29 12.72 12.43 12.72 12.52 102900.0 12.41
2020-12-28 12.9 12.54 12.7 12.75 84100.0 12.64
2020-12-24 12.61 12.4 12.61 12.55 37200.0 12.44
2020-12-23 12.58 12.27 12.27 12.58 113400.0 12.47
2020-12-22 12.42 12.13 12.42 12.14 158200.0 12.04
2020-12-21 12.86 12.19 12.79 12.35 160200.0 12.24
2020-12-18 13.07 12.54 12.88 12.58 494600.0 12.47
2020-12-17 12.86 12.6 12.86 12.81 124400.0 12.7
2020-12-16 12.96 12.8 12.94 12.87 111200.0 12.76
2020-12-15 12.89 12.44 12.65 12.84 101500.0 12.73
2020-12-14 12.94 12.47 12.92 12.57 119900.0 12.46
2020-12-11 12.72 12.46 12.62 12.54 126600.0 12.43
2020-12-10 12.77 12.54 12.6 12.7 100200.0 12.59
2020-12-09 12.99 12.67 12.99 12.75 146900.0 12.64
2020-12-08 12.79 12.52 12.66 12.78 189000.0 12.67
2020-12-07 12.81 12.52 12.79 12.78 89200.0 12.67
2020-12-04 12.85 12.55 12.63 12.82 86500.0 12.71
2020-12-03 12.58 12.36 12.56 12.47 81300.0 12.36
2020-12-02 12.58 12.08 12.36 12.54 82500.0 12.43
2020-12-01 12.54 12.16 12.35 12.34 118400.0 12.23
2020-11-30 12.48 11.99 12.46 12.02 181000.0 11.92
2020-11-27 12.98 12.47 12.96 12.6 64400.0 12.49
2020-11-25 13.03 12.81 12.9 12.94 125300.0 12.83
2020-11-24 13.19 12.52 12.62 13.08 154600.0 12.97
2020-11-23 12.57 12.15 12.33 12.44 163600.0 12.33
2020-11-20 12.18 11.94 12.03 12.12 73500.0 12.02
2020-11-19 12.55 11.96 12.55 12.24 74100.0 12.13
2020-11-18 12.66 12.24 12.66 12.26 89000.0 12.15
2020-11-17 12.6 12.16 12.35 12.55 117900.0 12.44
2020-11-16 12.75 12.4 12.44 12.62 137900.0 12.51
2020-11-13 12.24 11.95 12.03 12.1 166600.0 12.0
2020-11-12 11.98 11.67 11.89 11.81 183400.0 11.71
2020-11-11 12.68 12.02 12.68 12.12 102800.0 12.02
2020-11-10 12.73 12.17 12.32 12.61 175200.0 12.5
2020-11-09 12.56 11.64 11.64 12.22 193800.0 12.11
2020-11-06 11.39 10.61 11.11 10.63 83000.0 10.54
2020-11-05 10.99 10.53 10.53 10.96 97900.0 10.87
2020-11-04 11.02 10.53 11.02 10.56 185800.0 10.47
2020-11-03 11.45 11.23 11.26 11.33 114700.0 11.23
2020-11-02 11.26 10.94 11.24 11.01 180100.0 10.92
2020-10-30 11.23 10.87 10.87 11.13 194100.0 10.91
2020-10-29 11.0 10.36 10.56 10.86 135600.0 10.65
2020-10-28 10.95 10.6 10.69 10.6 191100.0 10.39
2020-10-27 11.4 10.91 11.36 10.92 162900.0 10.7
2020-10-26 11.77 11.27 11.76 11.44 126800.0 11.21
2020-10-23 11.96 11.61 11.8 11.77 158700.0 11.54
2020-10-22 11.63 10.21 10.21 11.5 219200.0 11.27
2020-10-21 10.76 10.62 10.67 10.68 93700.0 10.47
2020-10-20 10.87 10.64 10.67 10.69 70600.0 10.48
2020-10-19 10.73 10.51 10.66 10.53 291000.0 10.32
2020-10-16 10.61 10.34 10.45 10.59 128000.0 10.38
2020-10-15 10.55 10.13 10.13 10.51 99400.0 10.3
2020-10-14 10.45 10.25 10.4 10.26 110500.0 10.06
2020-10-13 10.74 10.4 10.74 10.4 121600.0 10.19
2020-10-12 10.86 10.52 10.55 10.81 104800.0 10.6
2020-10-09 11.05 10.55 10.97 10.6 149100.0 10.39
2020-10-08 11.0 10.77 10.9 10.92 159500.0 10.7
2020-10-07 11.0 10.64 10.64 10.77 206400.0 10.56
2020-10-06 10.97 10.51 10.64 10.53 178100.0 10.32
2020-10-05 10.56 10.26 10.28 10.5 373200.0 10.29
2020-10-02 10.28 9.79 9.79 10.23 96300.0 10.03
2020-10-01 10.07 9.79 10.0 9.99 110600.0 9.79
2020-09-30 10.2 9.89 10.03 9.95 179900.0 9.75
2020-09-29 10.15 9.82 10.15 9.98 110700.0 9.78
2020-09-28 10.34 10.01 10.01 10.19 200600.0 9.99
2020-09-25 9.82 9.61 9.74 9.77 213800.0 9.58
2020-09-24 10.09 9.71 9.73 9.87 228100.0 9.68
2020-09-23 9.93 9.49 9.69 9.67 269100.0 9.48
2020-09-22 10.16 9.66 10.08 9.72 144600.0 9.53
2020-09-21 10.59 9.9 10.39 9.97 219800.0 9.77
2020-09-18 10.76 10.46 10.76 10.6 427100.0 10.39
2020-09-17 10.69 10.49 10.51 10.64 77800.0 10.43
2020-09-16 10.78 10.48 10.51 10.65 111900.0 10.44
2020-09-15 10.86 10.5 10.82 10.51 131200.0 10.3
2020-09-14 10.86 10.58 10.63 10.74 139500.0 10.53
2020-09-11 10.7 10.52 10.59 10.61 127600.0 10.4
2020-09-10 10.78 10.52 10.68 10.57 164500.0 10.36
2020-09-09 10.89 10.57 10.76 10.67 149100.0 10.46
2020-09-08 10.89 10.55 10.89 10.75 135000.0 10.54
2020-09-04 11.13 10.8 11.04 10.95 80600.0 10.73
2020-09-03 10.98 10.73 10.76 10.77 91800.0 10.56
2020-09-02 10.77 10.5 10.6 10.71 102000.0 10.5
2020-09-01 10.71 10.5 10.5 10.62 94900.0 10.41
2020-08-31 10.83 10.62 10.8 10.63 185500.0 10.42
2020-08-28 10.93 10.71 10.89 10.85 97200.0 10.64
2020-08-27 11.08 10.67 10.72 10.88 73400.0 10.67
2020-08-26 10.94 10.63 10.93 10.65 102100.0 10.44
2020-08-25 11.1 10.89 11.1 10.98 95200.0 10.76
2020-08-24 10.97 10.53 10.63 10.96 90600.0 10.74
2020-08-21 10.77 10.44 10.72 10.56 100600.0 10.35
2020-08-20 10.81 10.65 10.75 10.73 159200.0 10.52
2020-08-19 11.05 10.64 10.77 10.9 109300.0 10.68
2020-08-18 11.18 10.69 11.16 10.77 150700.0 10.56
2020-08-17 11.87 10.99 11.3 11.21 140900.0 10.99
2020-08-14 11.39 10.9 11.03 11.25 174600.0 11.03
2020-08-13 11.43 11.06 11.43 11.13 100900.0 10.91
2020-08-12 11.77 11.33 11.72 11.5 143400.0 11.27
2020-08-11 11.7 11.37 11.46 11.44 153600.0 11.21
2020-08-10 11.5 11.01 11.03 11.2 193100.0 10.98
2020-08-07 10.99 10.25 10.31 10.99 138800.0 10.77
2020-08-06 10.42 10.26 10.39 10.37 99700.0 10.17
2020-08-05 10.35 10.04 10.25 10.34 407200.0 10.14
2020-08-04 10.19 9.93 10.12 10.12 141100.0 9.92
2020-08-03 10.26 10.09 10.19 10.15 120600.0 9.95
2020-07-31 10.26 9.99 10.26 10.18 178300.0 9.98
2020-07-30 10.5 10.21 10.36 10.35 118600.0 10.02
2020-07-29 10.64 10.2 10.31 10.61 128400.0 10.28
2020-07-28 10.39 10.17 10.17 10.23 130100.0 9.91
2020-07-27 10.68 10.17 10.51 10.24 115800.0 9.92
2020-07-24 10.83 10.49 10.59 10.57 125200.0 10.24
2020-07-23 10.77 10.12 10.32 10.72 130000.0 10.38
2020-07-22 10.91 10.63 10.82 10.72 170300.0 10.38
2020-07-21 10.88 10.38 10.38 10.87 105000.0 10.53
2020-07-20 10.48 10.2 10.48 10.25 115300.0 9.93
2020-07-17 10.83 10.51 10.75 10.57 86300.0 10.24
2020-07-16 11.01 10.63 10.82 10.83 218600.0 10.49
2020-07-15 10.97 10.58 10.68 10.92 163900.0 10.58
2020-07-14 10.56 10.23 10.48 10.34 126600.0 10.01
2020-07-13 10.7 10.23 10.49 10.49 103700.0 10.16
2020-07-10 10.35 9.91 9.92 10.35 166100.0 10.02
2020-07-09 10.35 9.81 10.35 9.85 212000.0 9.54
2020-07-08 10.65 10.15 10.61 10.42 210800.0 10.09
2020-07-07 10.66 10.43 10.56 10.66 325700.0 10.32
2020-07-06 11.05 10.56 10.95 10.71 116100.0 10.37
2020-07-02 11.2 10.57 11.1 10.62 144700.0 10.28
2020-07-01 11.44 10.76 11.42 10.78 140000.0 10.44
2020-06-30 11.45 11.0 11.0 11.43 263200.0 11.07
2020-06-29 11.13 10.61 10.71 11.07 252600.0 10.72
2020-06-26 10.77 10.18 10.59 10.5 554800.0 10.17
2020-06-25 10.78 10.3 10.36 10.78 148900.0 10.44
2020-06-24 10.66 10.31 10.66 10.46 205000.0 10.13
2020-06-23 11.2 10.86 11.2 10.9 144200.0 10.56
2020-06-22 11.09 10.67 10.84 10.97 108600.0 10.62
2020-06-19 10.97 10.6 10.97 10.93 440000.0 10.58
2020-06-18 10.97 10.56 10.69 10.83 149600.0 10.49
2020-06-17 11.75 10.82 11.75 10.83 255900.0 10.49
2020-06-16 11.46 10.98 11.31 11.17 218900.0 10.82
2020-06-15 10.86 10.17 10.23 10.77 185300.0 10.43
2020-06-12 11.04 10.4 11.04 10.71 152200.0 10.37
2020-06-11 11.08 10.37 10.92 10.46 228700.0 10.13
2020-06-10 12.36 11.58 12.36 11.59 156400.0 11.22
2020-06-09 12.67 12.11 12.35 12.41 287600.0 12.02
2020-06-08 12.86 12.36 12.61 12.59 178600.0 12.19
2020-06-05 12.47 11.93 12.2 12.3 256200.0 11.91
2020-06-04 11.72 11.22 11.36 11.68 113500.0 11.31
2020-06-03 11.67 11.15 11.35 11.49 258000.0 11.13
2020-06-02 11.39 10.98 11.04 11.02 158800.0 10.67
2020-06-01 11.24 10.88 11.2 10.89 246200.0 10.55
2020-05-29 11.21 10.84 11.1 11.1 203100.0 10.75
2020-05-28 12.03 11.22 12.01 11.3 267000.0 10.94
2020-05-27 11.87 10.99 10.99 11.8 314800.0 11.43
2020-05-26 11.25 10.75 11.08 11.09 260300.0 10.74
2020-05-22 10.74 10.4 10.64 10.57 213300.0 10.24
2020-05-21 10.75 10.48 10.49 10.54 155000.0 10.21
2020-05-20 10.58 10.13 10.23 10.5 205600.0 10.17
2020-05-19 10.58 9.84 10.3 9.86 127300.0 9.55
2020-05-18 10.47 9.97 10.23 10.41 192800.0 10.08
2020-05-15 9.69 9.32 9.42 9.62 248900.0 9.32
2020-05-14 9.56 8.79 9.15 9.45 186200.0 9.15
2020-05-13 10.15 9.15 9.85 9.42 163100.0 9.12
2020-05-12 10.59 9.89 10.5 9.93 266900.0 9.62
2020-05-11 10.83 10.39 10.83 10.51 218300.0 10.18
2020-05-08 11.05 10.62 10.71 11.04 207200.0 10.69
2020-05-07 10.72 10.28 10.44 10.54 216800.0 10.09
2020-05-06 10.79 10.23 10.59 10.31 149500.0 9.87
2020-05-05 11.26 10.52 10.88 10.54 167800.0 10.09
2020-05-04 11.22 10.7 11.1 10.92 148700.0 10.45
2020-05-01 11.8 10.91 11.77 11.24 252300.0 10.76
2020-04-30 11.56 10.97 11.56 11.19 163700.0 10.71
2020-04-29 12.29 11.13 11.52 11.96 340100.0 11.45
2020-04-28 11.39 10.96 11.28 11.19 197400.0 10.71
2020-04-27 11.04 10.44 10.5 10.87 464000.0 10.4
2020-04-24 10.51 10.17 10.44 10.37 124800.0 9.92
2020-04-23 10.66 10.24 10.24 10.4 159100.0 9.95
2020-04-22 10.5 10.15 10.4 10.26 114000.0 9.82
2020-04-21 10.22 9.75 9.85 10.18 158800.0 9.74
2020-04-20 10.48 10.03 10.03 10.24 148900.0 9.8
2020-04-17 10.57 10.1 10.14 10.39 174900.0 9.94
2020-04-16 10.04 9.39 9.85 9.73 242300.0 9.31
2020-04-15 10.41 9.8 10.22 9.84 187700.0 9.42
2020-04-14 11.32 10.52 11.32 10.76 309100.0 10.3
2020-04-13 11.76 10.79 11.51 11.01 147200.0 10.54
2020-04-09 11.87 10.52 11.08 11.57 649900.0 11.07
2020-04-08 10.81 10.24 10.53 10.75 307700.0 10.29
2020-04-07 10.9 10.08 10.9 10.33 251400.0 9.89
2020-04-06 10.72 10.23 10.35 10.6 292300.0 10.14
2020-04-03 10.38 9.59 10.23 9.89 194900.0 9.46
2020-04-02 10.58 10.03 10.11 10.32 181000.0 9.88
2020-04-01 10.52 10.01 10.29 10.16 236300.0 9.72
2020-03-31 10.81 10.45 10.65 10.81 313900.0 10.34
2020-03-30 10.77 10.07 10.52 10.64 189300.0 10.18
2020-03-27 11.13 10.44 10.82 10.51 530600.0 10.06
2020-03-26 11.3 9.99 10.11 11.22 224400.0 10.74
2020-03-25 10.43 9.54 10.22 9.97 297300.0 9.54
2020-03-24 10.69 9.53 10.29 10.18 424300.0 9.74
2020-03-23 10.19 8.47 9.45 9.9 805900.0 9.47
2020-03-20 10.74 9.41 10.54 9.75 373600.0 9.33
2020-03-19 10.77 8.44 8.66 10.55 237400.0 10.1
2020-03-18 10.77 8.31 10.77 8.7 304300.0 8.33
2020-03-17 11.41 9.65 10.15 11.41 301600.0 10.92
2020-03-16 11.15 10.01 10.56 10.02 214900.0 9.59
2020-03-13 12.04 11.11 11.22 12.03 257200.0 11.51
2020-03-12 12.03 10.75 11.06 10.89 273800.0 10.42
2020-03-11 12.37 11.7 12.19 11.82 157100.0 11.31
2020-03-10 12.77 11.98 12.67 12.54 141000.0 12.0
2020-03-09 12.79 11.92 12.64 12.19 145400.0 11.67
2020-03-06 13.92 13.37 13.5 13.71 154900.0 13.12
2020-03-05 14.46 13.85 14.43 14.06 179300.0 13.45
2020-03-04 14.76 14.3 14.7 14.73 97300.0 14.1
2020-03-03 15.23 14.46 15.03 14.57 121100.0 13.94
2020-03-02 15.16 14.36 14.42 15.15 106600.0 14.5
2020-02-28 14.8 14.06 14.58 14.41 291500.0 13.79
2020-02-27 15.65 15.02 15.26 15.02 176900.0 14.37
2020-02-26 15.8 15.49 15.64 15.56 84200.0 14.89
2020-02-25 16.44 15.43 16.16 15.56 134200.0 14.89
2020-02-24 16.28 16.11 16.2 16.18 123900.0 15.48
2020-02-21 16.7 16.46 16.7 16.58 69600.0 15.87
2020-02-20 16.77 16.58 16.59 16.73 108600.0 16.01
2020-02-19 16.7 16.52 16.52 16.65 74500.0 15.93
2020-02-18 16.73 16.45 16.58 16.53 102000.0 15.82