$18.58 0.00 (%) LNB Bancorp Inc - NASDAQ

Jul. 31, 2015 | 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
7/30/201518.4318.5818.4318.587,988
7/29/201518.5018.5718.4818.536,463
7/28/201517.4518.6017.4518.4621,569
7/27/201518.5818.5818.4018.4914,982
7/24/201518.5418.5718.5118.5115,880
7/23/201518.7118.7818.5918.5916,779
7/22/201518.6918.7818.6718.7539,001
7/21/201518.5518.7518.5318.6622,074
7/20/201518.7018.7518.5818.739,213
7/17/201518.6918.7118.6018.6611,321
7/16/201518.8218.8518.6818.7723,564
7/15/201518.8018.8518.7518.799,695
7/14/201518.7218.9218.7018.8517,757
7/13/201518.6918.7718.6418.7342,677
7/10/201518.6218.8518.6018.7726,096
7/9/201518.5518.7018.5218.6114,385
7/8/201518.4418.6118.3618.4912,743
7/7/201518.3518.5318.3518.382,410
7/6/201518.4318.6218.3918.5011,259
7/2/201518.6918.6918.4118.518,337
7/1/201518.5718.7118.4718.6520,027
6/30/201518.5718.6318.5018.5015,479
6/29/201518.5518.6518.4318.469,628
6/26/201518.6318.7018.5518.5835,744
6/25/201518.6318.7018.6118.6318,425
6/24/201518.5818.7118.5318.6310,269
6/23/201518.4118.8118.4118.5426,987
6/22/201518.5018.7218.3918.4728,062
6/19/201518.2919.9018.1418.4926,954
6/18/201518.4718.4918.3518.4910,828
6/17/201518.3318.4918.2418.4912,268
6/16/201518.2618.4018.2618.3712,634
6/15/201518.0318.3518.0318.357,884
6/12/201518.1718.3518.1718.255,361
6/11/201518.2118.3018.2118.216,853
6/10/201518.2518.3518.1618.2920,866
6/9/201518.3218.3218.1418.1413,230
6/8/201518.2018.3818.1218.3326,681
6/5/201517.9718.2417.9718.249,031
6/4/201518.2218.2218.0218.178,749
6/3/201518.0518.2418.0518.225,674
6/2/201517.9118.1417.9118.1413,057
6/1/201518.1418.1517.9918.1421,801
5/29/201518.0018.0917.9918.065,290
5/28/201518.0718.1017.9918.104,659
5/27/201518.0218.1117.9617.992,981
5/26/201518.1618.1617.9618.028,092
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!