$18.18 +0.18 (%) LNB Bancorp Inc - NASDAQ

May. 22, 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
5/22/201517.9918.1817.9918.188,027
5/21/201518.0418.1518.0018.0017,030
5/20/201518.0618.2017.9818.209,095
5/19/201518.1218.2118.0618.172,066
5/18/201518.0018.2517.9918.1814,853
5/15/201518.0818.1618.0618.151,568
5/14/201518.1818.2517.8518.134,618
5/13/201518.0218.1817.8818.164,523
5/12/201517.9618.1017.8517.957,585
5/11/201517.8318.1217.8318.018,273
5/8/201518.1118.1517.9317.932,718
5/7/201517.9718.1517.9018.116,650
5/6/201518.0018.1617.8718.0511,075
5/5/201517.9218.0017.8617.9368,717
5/4/201517.9318.0317.8317.9411,641
5/1/201517.9218.0217.8418.026,930
4/30/201517.9018.1117.9018.065,605
4/29/201518.2318.2417.9518.1214,238
4/28/201518.0618.2518.0318.2413,931
4/27/201518.1418.2018.0418.0713,714
4/24/201518.2018.2018.1118.124,373
4/23/201518.2118.2418.1518.248,017
4/22/201518.1018.2518.0818.1417,284
4/21/201518.0118.4318.0118.1836,698
4/20/201518.1318.1317.9317.977,326
4/17/201517.9218.1017.7917.9512,046
4/16/201517.9518.0417.9517.9524,852
4/15/201517.8717.9317.8417.9313,177
4/14/201517.7517.9617.7517.8012,691
4/13/201517.7517.9617.7517.7613,587
4/10/201517.8017.8017.6417.7213,096
4/9/201517.4917.8517.4917.784,699
4/8/201517.7417.9117.6517.7013,948
4/7/201517.8217.9817.8017.887,799
4/6/201517.7517.9217.7317.815,793
4/2/201517.8217.8517.8217.846,280
4/1/201517.9017.9017.7917.843,445
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center