$13.80 +0.40 (%) Lake Shore Bancorp Inc - NASDAQ

Apr. 29, 2016 | 03:53 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
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
12/30/201513.6013.6013.6013.60624
12/29/201513.4213.5613.4013.401,399
12/28/201513.8013.8013.6513.652,702
12/24/201513.4013.4013.4013.40527
12/23/201513.4013.4013.4013.4020
12/22/201513.6213.6213.4013.402,018
12/21/201513.7413.7513.7413.751,676
12/18/201513.7413.7413.7413.74401
12/17/201513.6013.6013.6013.601,745
12/16/201513.5013.5013.5013.50325
12/15/201513.4513.4613.4513.451,709
12/14/201513.4513.4613.4513.453,989
12/11/201513.4213.4213.4113.41552
12/10/201513.6513.6513.6513.6512
12/9/201513.7513.7513.6513.65600
12/8/201513.5013.5013.5013.50682
12/7/201513.5013.5113.5013.509,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center