$16.41 +0.26 (%) LNB Bancorp Inc - NASDAQ

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNBB historical data

Date Open High Low Close Volume
11/26/201416.1816.4916.0516.4129,923
11/25/201416.0016.2515.9616.1525,047
11/24/201415.9516.1515.9515.9710,897
11/21/201415.9016.1515.9016.027,861
11/20/201415.9616.0015.7215.7218,535
11/19/201415.4816.2215.4815.8857,384
11/18/201415.3117.0315.2915.2966,408
11/17/201415.3315.4715.1715.175,295
11/14/201415.3515.4015.2015.388,297
11/13/201415.3315.5315.0315.4015,747
11/12/201415.3315.3414.9515.3116,368
11/11/201415.2315.4715.0115.3319,612
11/10/201414.8315.1014.8315.1014,043
11/7/201414.3015.0014.3014.8213,674
11/6/201414.2914.3714.1714.303,145
11/5/201414.1414.2513.9114.219,567
11/4/201413.9714.1313.9714.054,290
11/3/201414.0314.1714.0114.089,656
10/31/201414.1614.1613.9814.046,043
10/30/201413.8214.1113.8214.108,194
10/29/201414.0214.1713.7914.0714,510
10/28/201414.1914.2714.0614.177,288
10/27/201414.1514.2514.1514.152,729
10/24/201414.3014.3014.1714.172,538
10/23/201414.1114.3313.8614.2911,411
10/22/201414.0314.2513.6714.2114,291
10/21/201413.9914.1913.6014.198,058
10/20/201413.9814.0513.8613.896,028
10/17/201413.8414.2413.7313.857,890
10/16/201413.7013.8613.5213.776,723
10/15/201413.9013.9913.5113.937,065
10/14/201412.9014.1312.9013.9014,823
10/13/201414.1014.1013.8013.948,245
10/10/201413.9514.1513.4914.058,904
10/9/201414.2214.3114.0014.007,145
10/8/201414.3014.4014.2014.395,511
10/7/201414.4414.6914.1614.398,053
10/6/201414.7014.7014.2814.497,499
10/3/201414.5014.6514.3214.4932,718
10/2/201414.0614.4914.0614.4915,927
10/1/201414.2214.4914.0214.0622,885
9/30/201413.7414.3313.7414.2920,840
9/29/201414.2514.3414.2514.308,662
9/26/201414.3414.4014.2014.303,124
9/25/201414.3014.3514.2814.283,886
9/24/201414.3114.4514.2914.302,294
9/23/201414.3014.4214.1714.2917,308
9/22/201414.3814.4614.0314.258,939
9/19/201414.2914.4614.1914.4618,361
9/18/201414.5014.5014.2014.203,209
9/17/201414.3214.4214.1514.425,795
9/16/201414.2314.4714.1914.194,619
9/15/201414.4714.5014.1514.247,090
9/12/201414.1314.4314.1314.3111,789
9/11/201414.0314.2313.8014.2316,391
9/10/201414.2114.2414.0914.181,736
9/9/201414.2514.3314.1614.163,394
9/8/201414.2614.3614.1514.335,625
9/5/201414.0714.3014.0714.206,566
9/4/201414.2014.3914.2014.394,394
9/3/201414.0214.3514.0214.3593,968
9/2/201414.2414.2513.6814.0829,025
8/29/201414.0014.2314.0014.2215,709
8/28/201414.0914.1014.0014.015,185
8/27/201414.2014.3714.0214.2029,978
8/26/201414.5014.5014.1514.2522,434
8/25/201413.7614.5013.7614.5010,471
8/22/201413.7714.0013.6613.7010,541
8/21/201413.2314.0013.1613.9020,396
8/20/201412.9813.0612.8413.0411,733
8/19/201412.8412.9812.8412.981,080
8/18/201412.8312.9212.7012.83468,503
8/15/201412.8712.9612.7212.807,734
8/14/201412.8312.9612.7012.836,197
8/13/201412.9113.0012.7712.875,264
8/12/201412.9212.9212.4812.6813,949
8/11/201412.5612.6612.3612.542,030
8/8/201412.2812.6012.1912.516,020
8/7/201412.6012.6012.2312.361,851
8/6/201412.1012.3712.1012.376,402
8/5/201412.1112.2712.0012.2413,969
8/4/201412.0212.1211.9912.128,198
8/1/201412.2012.2212.0112.1024,038
7/31/201412.0112.1111.9912.115,132
7/30/201412.0112.1411.9912.147,695
7/29/201411.9912.1111.9912.033,115
7/28/201412.1012.1212.0012.12569
7/25/201412.0112.0411.9912.029,069
7/24/201412.1112.1611.9911.9914,104
7/23/201412.1312.1512.1212.155,488
7/22/201412.2512.2512.1512.154,102
7/21/201412.2212.2212.1512.223,648
7/18/201412.2412.2512.1512.212,369
7/17/201412.2412.2412.1712.24996
7/16/201412.2012.5012.1812.227,536
7/15/201412.1912.3812.1112.18126,098
7/14/201412.0912.2212.0212.192,345
7/11/201412.1712.2312.0312.03717
7/10/201412.0612.2112.0612.163,190
7/9/201411.9912.2311.9912.1614,900
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center