$17.84 +0.17 (%) LNB Bancorp Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNBB historical data

Date Open High Low Close Volume
3/31/201517.8617.8817.7217.843,367
3/30/201517.7417.8917.6717.676,909
3/27/201517.7917.8517.7917.854,053
3/26/201517.6117.7317.6117.655,190
3/25/201517.8017.8417.6117.8419,756
3/24/201517.7917.9217.5517.8123,065
3/23/201517.6617.8017.5917.8024,288
3/20/201517.6417.6717.5617.637,323
3/19/201517.7417.7417.5717.611,764
3/18/201517.7117.7417.4917.685,629
3/17/201517.6817.7517.6117.745,372
3/16/201517.7417.7417.7117.71756
3/13/201517.7217.7417.5817.746,906
3/12/201517.7317.7417.6617.722,205
3/11/201517.6917.7517.6417.641,778
3/10/201517.7217.7517.6217.704,900
3/9/201517.7417.7517.7017.714,971
3/6/201517.7617.9417.7117.7422,479
3/5/201517.7517.7717.7517.7514,539
3/4/201517.7017.7517.7017.755,713
3/3/201517.7717.7717.7317.7318,585
3/2/201517.6217.7917.6217.7520,179
2/27/201517.7117.7517.6017.6911,209
2/26/201517.7117.7817.6117.7111,612
2/25/201517.6017.7917.5317.6910,143
2/24/201517.6917.7817.6817.736,067
2/23/201517.7617.7717.6517.707,753
2/20/201517.6717.7817.5317.617,534
2/19/201517.6817.7517.6617.676,013
2/18/201517.7117.7917.6617.664,964
2/17/201517.7517.7817.6317.636,210
2/13/201517.7517.7817.6317.746,104
2/12/201517.7817.7817.7417.756,038
2/11/201517.6617.7517.5117.6614,393
2/10/201517.6917.7817.6217.739,656
2/9/201517.7417.7517.7017.704,594
2/6/201517.8617.8617.5417.7516,864
2/5/201517.5717.7817.5417.7017,323
2/4/201517.6217.8017.4417.61114,127
2/3/201517.5417.6417.4117.4113,757
2/2/201517.5217.6517.3717.3716,938
1/30/201517.5217.6417.4017.409,655
1/29/201517.4017.5417.3817.5430,518
1/28/201517.5417.5417.4017.4022,061
1/27/201517.5517.5917.4917.5024,069
1/26/201517.3017.6917.3017.5197,871
1/23/201517.6017.6417.5117.5510,439
1/22/201517.4617.7017.4217.60220,386
1/21/201517.3017.5917.3017.5437,224
1/20/201517.5617.6917.3417.3657,989
1/16/201517.4517.5717.3717.4735,110
1/15/201517.4417.6317.2617.4823,494
1/14/201517.5017.6717.4617.6011,570
1/13/201517.7017.7017.6117.6510,713
1/12/201517.6917.7917.5117.5624,444
1/9/201517.7117.7817.6517.659,369
1/8/201517.6817.8717.6417.6527,751
1/7/201517.5617.8317.5417.6826,825
1/6/201517.7017.8117.5417.7216,049
1/5/201517.9517.9517.7117.7121,921
1/2/201518.0218.0617.6718.0613,333
12/31/201418.0118.1017.8818.035,952
12/30/201418.0418.1818.0018.045,516
12/29/201418.0218.0517.6918.017,589
12/26/201417.9418.1017.9418.0511,156
12/24/201417.9618.0617.7517.755,956
12/23/201417.7718.1417.7017.9817,987
12/22/201417.4217.8017.4217.6148,810
12/19/201417.4017.6417.4017.4249,226
12/18/201417.4517.5717.3417.35160,832
12/17/201417.2017.4617.2017.46299,023
12/16/201417.5017.6017.3317.33255,643
12/15/201417.0117.3116.8117.0715,819
12/12/201417.2317.3917.0017.274,887
12/11/201417.2117.4116.7217.394,320
12/10/201417.2817.5017.2417.242,709
12/9/201417.2017.4117.2017.416,337
12/8/201416.0017.3916.0017.2013,115
12/5/201417.0917.5617.0617.379,315
12/4/201416.6516.9816.5216.9812,391
12/3/201416.7217.0116.3416.6515,748
12/2/201416.3516.7416.2616.7227,810
12/1/201416.3716.4016.0516.257,121
11/28/201416.2816.5015.9815.986,255
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center