$12.59 +0.11 (%) Lake Shore Bancorp Inc - NASDAQ

Sep. 18, 2014 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSBK historical data

Date Open High Low Close Volume
9/18/201412.3312.5912.3312.594,237
9/17/201412.4812.4812.4812.480
9/16/201412.4512.4812.4512.488,156
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
6/2/201412.2712.2712.2712.270
5/30/201412.2712.2712.2712.270
5/29/201412.2712.2712.2712.270
5/28/201412.2712.2712.2712.270
5/27/201412.3012.3012.2612.271,736
5/23/201412.2812.2812.2812.280
5/22/201412.3012.3012.2812.28424
5/21/201412.2812.2812.2812.2833
5/20/201412.3412.4312.2512.289,878
5/19/201412.2612.2812.2512.261,400
5/16/201412.3512.3512.3512.35510
5/15/201412.3512.3512.3512.350
5/14/201412.3512.3512.3512.3597
5/13/201412.4112.4112.3512.351,152
5/12/201412.2812.2812.2812.28425
5/9/201412.2612.2612.2612.260
5/8/201412.2812.2812.2612.26618
5/7/201412.4012.4012.4012.4032
5/6/201412.4012.4012.4012.400
5/5/201412.4012.4012.4012.400
5/2/201412.4012.4012.4012.4060
5/1/201412.4012.4012.4012.400
4/30/201412.4012.4012.4012.402
4/29/201412.4012.4012.4012.400
4/28/201412.4012.4012.3912.404,600
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center