$13.53 +0.17 (%) Lake Shore Bancorp Inc - NASDAQ

Sep. 29, 2016 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSBK historical data

Date Open High Low Close Volume
9/29/201613.5313.5313.5313.53616
9/28/201613.3713.3713.3613.361,910
9/27/201613.3613.3613.3613.36250
9/26/201613.3613.3813.3513.351,590
9/23/201613.3913.4413.3813.385,709
9/22/201613.4013.4013.3513.371,093
9/21/201613.3913.3913.3913.39433
9/20/201613.2113.2113.2113.21517
9/19/201613.2813.2813.2813.2845
9/16/201613.2813.2813.2813.28238
9/15/201613.2713.2713.2713.27100
9/14/201613.2613.2613.2613.261,754
9/13/201613.2613.2613.0813.263,745
9/12/201613.3313.3913.3313.361,558
9/9/201613.4513.4513.2513.254,325
9/8/201613.5013.5013.4513.45396
9/7/201613.4713.5013.2913.382,982
9/6/201613.3213.5013.3213.415,520
9/2/201613.4013.5013.2513.503,181
9/1/201613.4713.4713.4713.47113
8/31/201613.2613.3713.2613.37595
8/30/201613.4013.4013.4013.40304
8/29/201613.4813.4813.4813.48159
8/26/201613.3713.3713.3713.37281
8/25/201613.5213.5213.5213.5224
8/24/201613.5213.5213.5213.522,932
8/23/201613.4413.5013.4413.501,829
8/22/201613.6013.6013.2513.4710,757
8/19/201613.3713.3713.3713.370
8/18/201613.2513.4213.2313.3715,215
8/17/201613.4213.4213.2013.2513,093
8/16/201613.2513.2513.2513.255
8/15/201613.3013.3513.2513.2517,725
8/12/201613.3913.3913.3913.390
8/11/201613.5013.5013.3913.392,762
8/10/201613.1813.1813.1813.188
8/9/201613.1813.1813.1813.1855
8/8/201613.4213.4213.1813.183,230
8/5/201613.5813.5813.5813.58303
8/4/201613.3813.3813.3813.380
8/3/201613.6013.6013.3813.381,200
8/2/201613.6013.6013.5913.59300
8/1/201613.5313.5313.5313.53276
7/29/201613.4413.4413.4413.44282
7/28/201613.3713.3713.3713.370
7/27/201613.4513.4513.3713.372,222
7/26/201613.3613.3613.3613.36210
7/25/201613.4513.4513.4313.431,450
7/22/201613.2413.2413.2413.240
7/21/201613.1313.2413.1113.24928
7/20/201613.1113.1113.1113.1129
7/19/201613.1113.1113.1113.11121
7/18/201613.3213.3213.3213.32477
7/15/201613.2913.3213.2913.32448
7/14/201613.3013.3013.3013.302
7/13/201613.3013.3013.3013.30100
7/12/201613.3013.3013.3013.30414
7/11/201613.3913.3913.3713.371,000
7/8/201613.1413.1413.1413.14200
7/7/201613.1413.2113.0013.005,498
7/6/201613.0513.0613.0513.06407
7/5/201613.0613.0613.0613.06300
7/1/201613.0213.3713.0213.37511
6/30/201613.4713.7013.0313.03744
6/29/201613.0113.1613.0113.161,539
6/28/201613.7013.7013.7013.70209
6/27/201612.9813.0812.9813.086,634
6/24/201613.0313.0313.0313.03117
6/23/201613.2413.3213.2413.32701
6/22/201613.0213.0713.0213.06426
6/21/201613.2513.2513.2513.250
6/20/201613.4213.4213.2013.25862
6/17/201613.5513.5513.0013.00882
6/16/201613.3613.3613.0613.06210
6/15/201612.9812.9812.9812.987
6/14/201613.2113.2112.9812.98856
6/13/201613.0513.0513.0513.05968
6/10/201613.0413.2013.0113.152,578
6/9/201613.0713.1312.9812.982,868
6/8/201613.0013.0012.9713.002,713
6/7/201613.2613.4013.0013.004,804
6/6/201613.2813.2813.2013.202,858
6/3/201613.4813.5513.2813.283,656
6/2/201613.2713.2713.2713.2796
6/1/201613.2713.2713.2713.2787
5/31/201613.2713.2713.2713.2760
5/27/201613.2713.2713.2713.27398
5/26/201613.3013.3013.2313.232,912
5/25/201613.3013.3513.3013.352,153
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center