$13.50 +0.02 (%) Lake Shore Bancorp Inc - NASDAQ

May. 24, 2016 | 12:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSBK historical data

Date Open High Low Close Volume
5/24/201613.4513.5813.4513.508,258
5/23/201613.5013.5013.4513.483,876
5/20/201613.5013.5013.5013.500
5/19/201613.5013.5013.5013.5021
5/18/201613.5113.6513.5013.506,911
5/17/201613.5013.5013.5013.50268
5/16/201613.7213.7213.5013.6010,151
5/13/201613.6013.6413.6013.64677
5/12/201613.6013.6013.6013.6067
5/11/201613.5013.6213.5013.605,223
5/10/201614.0014.0013.9513.951,977
5/9/201614.0014.0014.0014.00500
5/6/201613.8013.8013.8013.802,110
5/5/201615.0015.0015.0015.00211
5/4/201614.3015.1014.2414.762,677
5/3/201614.6414.6414.2514.255,534
5/2/201613.8013.8013.8013.8080
4/29/201613.5913.8013.5813.803,548
4/28/201613.4113.4113.4113.411,003
4/27/201613.4013.5013.3113.312,229
4/26/201613.4513.4513.4513.450
4/25/201613.4513.4513.4513.450
4/22/201613.4513.4513.4513.45193
4/21/201613.3013.3013.3013.300
4/20/201613.3013.3013.3013.3052
4/19/201613.3013.3013.3013.30450
4/18/201613.2613.2613.2613.2680
4/15/201613.5913.5913.2613.261,110
4/14/201613.2313.2313.2313.230
4/13/201613.2313.2313.2313.23124
4/12/201613.2313.2313.2313.231
4/11/201613.2113.2313.2013.231,099
4/8/201613.2213.2213.2213.220
4/7/201613.2113.2213.2013.22449
4/6/201613.3513.3513.3513.3524
4/5/201613.3513.3513.3513.35230
4/4/201613.1713.1713.1713.1715
4/1/201613.2913.2913.1513.176,996
3/31/201613.5013.5013.2513.2911,876
3/30/201613.5313.6013.5213.601,278
3/29/201613.5013.5013.5013.50160
3/28/201613.5513.5513.5513.55157
3/24/201613.6013.6013.5513.556,002
3/23/201613.5013.6013.4913.603,521
3/22/201613.5013.5013.5013.500
3/21/201613.5013.5013.5013.503,000
3/18/201613.5013.5013.5013.500
3/17/201613.5213.5213.5013.501,221
3/16/201613.5013.5913.5013.591,000
3/15/201613.1113.1113.1113.110
3/14/201613.1113.1113.1113.113
3/11/201613.1113.1113.1113.110
3/10/201613.5813.5813.0313.1130,642
3/9/201613.5213.5213.5213.5210
3/8/201613.5213.5213.5213.5250
3/7/201613.6013.6013.5213.52443
3/4/201613.6013.6013.5313.58829
3/3/201613.5513.5513.5513.55147
3/2/201613.5513.5513.5513.551,598
3/1/201613.3513.3513.3513.350
2/29/201613.3513.3513.3513.3579
2/26/201613.3513.3513.3513.350
2/25/201613.3713.3713.3513.354,619
2/24/201613.1513.1513.1513.1592
2/23/201613.1513.1513.1513.150
2/22/201613.1513.1513.1513.1531
2/19/201613.1513.1513.1513.150
2/18/201613.1513.1513.1513.152
2/17/201613.2013.2013.1513.15573
2/16/201613.1913.1913.0013.153,714
2/12/201613.2113.2113.2113.210
2/11/201613.2313.2313.1813.215,797
2/10/201613.3813.3813.2613.26203
2/9/201613.3613.3613.3513.356,500
2/8/201613.3513.5013.3513.502,720
2/5/201613.5113.5113.4013.401,517
2/4/201613.5013.6013.5013.602,319
2/3/201613.5913.6013.5913.604,184
2/2/201613.4513.5513.4513.55205
2/1/201613.4513.5513.4513.50451
1/29/201613.5513.5513.4213.42564
1/28/201613.5013.5013.5013.500
1/27/201613.5013.5013.5013.500
1/26/201613.5013.5013.5013.50110
1/25/201613.4813.5013.4813.50704
1/22/201613.4413.4413.3513.35564
1/21/201613.3513.3513.3513.35900
1/20/201613.4113.4113.3513.353,922
1/19/201613.5013.5013.4513.45980
1/15/201613.4513.5013.4513.47802
1/14/201613.5013.5013.4813.507,941
1/13/201613.6013.6013.6013.601
1/12/201613.6013.6013.6013.600
1/11/201613.6013.6013.6013.6092
1/8/201613.5113.6013.4513.602,750
1/7/201613.5513.5513.5113.541,980
1/6/201613.5513.5513.5513.550
1/5/201613.5013.5513.5013.551,170
1/4/201613.5513.5513.5513.55500
12/31/201513.6813.6813.4013.401,282
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center