$13.77 0.00 (%) Lake Shore Bancorp Inc - NASDAQ

Aug. 31, 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
9/1/201513.7713.7713.7713.770
8/31/201513.7713.7713.7713.77501
8/28/201513.4413.4413.4413.44115
8/27/201513.4913.5013.4813.502,135
8/26/201513.3313.3313.3313.330
8/25/201513.3313.3313.3313.330
8/24/201513.6013.9013.6013.335,247
8/21/201514.0014.0014.0014.00528
8/20/201514.3514.3514.0014.00589
8/19/201514.0014.3513.9814.358,195
8/18/201513.3513.8013.3313.6515,586
8/17/201513.2813.3313.2713.339,761
8/14/201513.3513.3513.3513.351,109
8/13/201513.2213.3513.2213.351,509
8/12/201513.2013.2013.2013.201,100
8/11/201513.4513.4513.4513.450
8/10/201513.4513.4513.4513.450
8/7/201513.4513.4513.4513.451,062
8/6/201513.5013.5013.5013.500
8/5/201513.5013.5013.5013.500
8/4/201513.5013.5013.5013.500
8/3/201513.5013.5013.5013.500
7/31/201513.5013.5013.5013.500
7/30/201513.5013.5013.5013.500
7/29/201513.5013.5013.5013.50857
7/28/201513.3913.4513.3913.421,830
7/27/201513.4413.4413.4413.440
7/24/201513.4413.4413.4413.44117
7/23/201513.2013.2013.2013.201,100
7/22/201513.2013.2013.2013.200
7/21/201513.3313.3313.2013.20700
7/20/201513.3013.3013.2513.251,400
7/17/201513.4513.4513.2513.253,709
7/16/201513.5013.5013.4313.432,201
7/15/201513.4413.5013.4413.476,371
7/14/201513.2213.5013.2013.504,211
7/13/201513.1013.3213.0813.32312
7/10/201513.2613.3013.1813.205,900
7/9/201513.4813.4813.4813.48189
7/8/201513.2713.3513.2713.30580
7/7/201513.4513.4513.3613.36250
7/6/201513.4313.4313.4313.43100
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
  • Showing 1-100 of 1,259 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!