$13.47 0.00 (%) Lake Shore Bancorp Inc - NASDAQ

Jul. 1, 2015 | 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
7/2/201513.3613.3613.3613.36200
7/1/201513.5613.5613.3613.47639
6/30/201513.5513.6613.4313.4340,348
6/29/201513.3013.6413.3013.64305
6/26/201513.4913.4913.4913.49875
6/25/201513.8213.8213.8213.820
6/24/201513.8213.8513.8213.82502
6/23/201513.7013.7013.7013.70100
6/22/201513.7614.1913.5014.0217,204
6/19/201513.8814.9713.2513.2541,189
6/18/201514.5615.2014.5615.005,739
6/17/201514.4015.3014.4015.306,018
6/16/201514.5015.8514.5015.505,938
6/15/201514.5014.5014.3514.507,152
6/12/201514.5114.5114.5114.51100
6/11/201514.0014.5514.0014.302,639
6/10/201513.6614.0013.6613.972,161
6/9/201513.6613.6613.6613.66740
6/8/201513.6513.6613.6313.662,055
6/5/201513.6513.6513.6513.650
6/4/201513.5013.6513.5013.651,105
6/3/201513.6513.6513.6513.650
6/2/201513.6513.6513.6513.650
6/1/201513.6513.6513.6513.65136
5/29/201513.6513.6613.6513.66454
5/28/201513.5013.6813.5013.685,435
5/27/201513.2013.6913.2013.517,778
5/26/201513.5313.6813.5113.682,624
5/22/201513.5713.5713.5713.57477
5/21/201513.5013.5013.5013.500
5/20/201513.5013.5013.5013.50150
5/19/201513.6313.6313.6313.630
5/18/201513.6313.6313.6313.630
5/15/201513.6313.6313.6313.630
5/14/201513.6313.6313.6313.630
5/13/201513.6313.6313.6313.630
5/12/201513.6313.6313.6313.630
5/11/201513.6313.6313.6313.630
5/8/201513.6313.6313.6313.630
5/7/201513.6313.6313.6313.630
5/6/201513.6313.6313.6313.63850
5/5/201513.5013.5013.5013.500
5/4/201513.5013.5013.5013.500
5/1/201513.5013.5013.5013.500
4/30/201513.5013.5013.5013.50100
4/29/201513.6013.6013.6013.601,000
4/28/201513.7313.7313.7313.730
4/27/201513.7313.7313.7313.730
4/24/201513.7313.7313.7313.73750
4/23/201513.7513.7513.5513.553,125
4/22/201513.5513.6013.5513.602,101
4/21/201513.5013.5213.5013.50925
4/20/201513.6313.6313.6313.630
4/17/201513.6313.6313.6313.630
4/16/201513.6313.6313.6313.630
4/15/201513.8513.8513.6313.63674
4/14/201513.5013.5013.5013.500
4/13/201513.5013.5013.5013.500
4/10/201513.5013.5013.5013.50175
4/9/201513.6013.6013.6013.600
4/8/201513.6013.6013.6013.6011
4/7/201513.6013.6013.6013.600
4/6/201513.6013.6013.6013.60201
4/2/201513.4013.4013.4013.400
4/1/201513.4013.4013.4013.40300
3/31/201513.7513.7513.7513.750
3/30/201513.7513.7513.7513.751
3/27/201513.7513.7513.7513.750
3/26/201513.5013.7513.5013.753,188
3/25/201513.5013.5013.5013.500
3/24/201513.5013.5013.4913.502,618
3/23/201513.3513.3513.3513.3521
3/20/201513.3513.3513.3513.350
3/19/201513.3513.3513.3513.35420
3/18/201513.5013.5013.5013.506
3/17/201513.5013.5013.5013.50170
3/16/201513.3513.5813.3513.502,885
3/13/201513.5413.5413.5413.540
3/12/201513.6013.6013.5413.541,312
3/11/201514.0014.0013.4313.43235
3/10/201513.3113.3113.3113.3116
3/9/201513.3513.6713.2813.315,568
3/6/201513.1613.8013.1613.80426
3/5/201513.3013.3013.3013.3041
3/4/201513.3013.3013.2813.305,309
3/3/201513.3013.3013.2013.303,016
3/2/201513.3313.3313.3013.301,775
2/27/201513.3813.3813.0013.353,700
2/26/201513.3913.4013.3513.351,406
2/25/201513.5013.6013.3013.5124,335
2/24/201513.9513.9513.9513.9560
2/23/201513.9513.9513.9513.950
2/20/201513.9513.9513.9513.950
2/19/201513.9013.9513.9013.95840
2/18/201513.5013.5013.5013.500
2/17/201513.5013.5013.5013.50100
2/13/201513.3813.6013.2013.5027,250
2/12/201513.3513.8013.2613.262,800
2/11/201513.5013.5013.5013.500
2/10/201513.5013.5013.5013.500
  • 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!