$17.40 -0.14 (%) LNB Bancorp Inc - NASDAQ

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center