$14.05 +0.20 (%) LNB Bancorp Inc - NASDAQ

Oct. 20, 2014 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNBB historical data

Date Open High Low Close Volume
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
7/8/201412.2512.2512.0112.2111,271
7/7/201412.1212.2512.1212.2320,336
7/3/201412.0712.0811.6912.084,729
7/2/201412.0812.2512.0712.0810,079
7/1/201412.2512.2512.0712.088,231
6/30/201412.3212.3912.1812.185,048
6/27/201411.7612.2911.7612.2920,422
6/26/201411.2912.0811.2912.0124,645
6/25/201411.3611.3711.2811.293,487
6/24/201411.2511.4011.1711.365,348
6/23/201411.3811.3811.1011.284,188
6/20/201411.0111.4911.0111.4926,985
6/19/201411.1011.1711.0211.157,135
6/18/201411.1011.2011.0911.147,880
6/17/201411.1111.2111.1111.211,710
6/16/201411.1411.2011.0511.0927,868
6/13/201411.0611.2011.0011.1422,024
6/12/201411.2411.3411.0411.2411,376
6/11/201411.1711.3411.0111.2116,640
6/10/201410.9211.1910.9211.18534
6/9/201411.0811.1511.0711.153,692
6/6/201410.7711.1410.7711.147,268
6/5/201411.0111.1011.0111.1035,175
6/4/201411.0711.0711.0711.071,596
6/3/201411.0711.0811.0711.082,606
6/2/201411.0611.0810.8810.9953,872
5/30/201410.9011.0510.8210.9710,217
5/29/201411.0511.0510.8511.004,835
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center