$12.64 0.00 (%) Lake Shore Bancorp Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSBK historical data

Date Open High Low Close Volume
10/22/201412.6412.6412.6412.64100
10/21/201412.6112.6112.6112.610
10/20/201412.9012.9012.5212.613,872
10/17/201412.5012.6512.5012.60400
10/16/201412.8412.8412.8412.841
10/15/201412.8412.8412.8412.8410
10/14/201412.8412.8412.8412.840
10/13/201412.6112.8412.6112.84878
10/10/201412.6112.6312.6012.601,361
10/9/201412.8412.8512.6612.662,002
10/8/201413.0913.0913.0913.09666
10/7/201412.7212.7212.7212.720
10/6/201412.7212.7212.7212.72300
10/3/201412.6012.6012.6012.600
10/2/201412.6012.6012.6012.600
10/1/201412.6012.6012.6012.6097
9/30/201412.6012.6012.5912.60600
9/29/201412.4012.4012.4012.400
9/26/201412.4012.4012.4012.40700
9/25/201412.4412.6512.4012.65893
9/24/201413.0213.0212.5312.855,109
9/23/201412.9012.9012.9012.9050
9/22/201412.9012.9012.9012.907
9/19/201412.5812.9012.5812.901,844
9/18/201412.3312.5912.3312.594,237
9/17/201412.4812.4812.4812.48103
9/16/201412.4512.4812.4512.488,156
9/15/201412.3412.3412.3412.340
9/12/201412.3412.3412.3412.340
9/11/201412.3212.4212.3212.342,175
9/10/201412.3012.3012.3012.300
9/9/201412.3012.3012.3012.300
9/8/201412.3012.3012.3012.300
9/5/201412.3012.3012.3012.300
9/4/201412.3012.3012.3012.3040
9/3/201412.2512.3012.2512.301,204
9/2/201412.2512.3012.2512.30600
8/29/201412.2712.3312.2712.331,301
8/28/201412.3712.3712.3712.370
8/27/201412.3712.3712.3712.370
8/26/201412.1712.3712.1712.371,300
8/25/201412.3912.3912.2212.22200
8/22/201412.3412.3412.3412.340
8/21/201412.3312.3412.3312.34301
8/20/201412.3912.4312.2012.318,611
8/19/201412.4312.4312.4312.43151
8/18/201412.4412.4412.4412.440
8/15/201412.4412.4412.4412.440
8/14/201412.4412.4412.4412.4416
8/13/201412.1612.4412.1612.4418,458
8/12/201412.2012.2012.0812.161,100
8/11/201412.3612.3612.2412.24700
8/8/201412.3512.4512.1012.3021,652
8/7/201412.2112.2112.1812.18600
8/6/201412.3512.4312.1612.2627,019
8/5/201412.1512.4512.1512.3115,919
8/4/201412.0612.2612.0612.207,180
8/1/201412.2512.2511.9511.953,650
7/31/201412.3112.4012.3012.356,000
7/30/201412.3312.4012.3312.40397
7/29/201412.3412.4212.2712.3813,151
7/28/201412.3812.4212.3012.4013,958
7/25/201412.3012.4212.3012.4216,125
7/24/201412.3112.4112.3112.3711,860
7/23/201412.3512.4112.3012.3412,200
7/22/201412.2812.4512.2612.2619,822
7/21/201412.3312.3312.3312.330
7/18/201412.3312.3312.3312.33100
7/17/201412.3412.3812.3312.3710,200
7/16/201412.3812.3912.3012.325,100
7/15/201412.3312.3412.2812.3228,500
7/14/201412.3912.4312.2612.2943,348
7/11/201412.3612.4512.3212.3350,058
7/10/201412.3212.4512.3112.3987,324
7/9/201412.3312.3712.3112.3660,400
7/8/201412.3012.3012.3012.300
7/7/201412.3012.3012.3012.300
7/3/201412.3012.3012.3012.300
7/2/201412.3512.4112.2612.3011,048
7/1/201412.4512.4512.4512.450
6/30/201412.4512.4512.4512.45158
6/27/201412.2612.2612.2612.26504
6/26/201412.2612.2612.2612.26503
6/25/201412.2612.2612.2612.260
6/24/201412.2612.2612.2612.260
6/23/201412.2612.2612.2612.26267
6/20/201412.2612.2612.2612.260
6/19/201412.2612.2612.2612.260
6/18/201412.2612.2612.2612.260
6/17/201412.2812.2812.2612.262,100
6/16/201412.2512.2512.2512.250
6/13/201412.2512.2512.2512.250
6/12/201412.2512.2512.2512.250
6/11/201412.2512.2512.2512.25580
6/10/201412.3012.3012.3012.30776
6/9/201412.3012.3012.3012.301
6/6/201412.2712.3012.2712.30699
6/5/201412.2912.2912.2912.291
6/4/201412.2912.2912.2912.291,350
6/3/201412.2712.2712.2712.270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center