$13.35 -0.00 (%) Lake Shore Bancorp Inc - NASDAQ

Feb. 27, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSBK historical data

Date Open High Low Close Volume
2/27/201513.3813.3813.0013.353,700
2/26/201513.3913.4013.3513.351,406
2/25/201513.5013.6013.3013.5124,335
2/24/201513.9513.9513.9513.950
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
2/9/201513.5013.5013.5013.501
2/6/201513.5013.5013.5013.50165,000
2/5/201513.5013.5013.5013.50100
2/4/201513.1513.1513.0013.00776
2/3/201513.1513.1513.1513.15763
2/2/201513.1513.1513.1513.151,000
1/30/201513.9513.9513.9513.950
1/29/201513.0113.9513.0113.95300
1/28/201513.1813.1813.1813.180
1/27/201513.1813.1813.1813.180
1/26/201513.1813.1813.1813.18100
1/23/201513.3513.3513.3513.350
1/22/201513.3513.3513.3513.350
1/21/201513.3513.3513.3513.350
1/20/201513.3513.3513.3513.350
1/16/201513.3513.3513.3513.350
1/15/201513.2513.3513.2513.359,146
1/14/201513.5013.5013.2413.257,116
1/13/201513.6013.6013.6013.600
1/12/201513.6013.6013.6013.600
1/9/201513.6013.6013.6013.600
1/8/201513.6013.6013.6013.600
1/7/201513.6013.6013.6013.60102
1/6/201513.4813.4813.4713.47510
1/5/201513.7013.7013.4813.48600
1/2/201513.5013.5013.5013.503,010
12/31/201413.5613.5613.5613.560
12/30/201413.5713.7113.5213.563,055
12/29/201413.5013.5013.5013.500
12/26/201413.5013.5013.5013.500
12/24/201413.5013.5013.5013.502,962
12/23/201413.5013.5013.5013.50900
12/22/201413.5113.5913.5013.59410
12/19/201413.3813.3813.3813.380
12/18/201413.3813.3813.3813.380
12/17/201413.4613.6013.3813.384,406
12/16/201413.4513.4513.4513.45124
12/15/201413.4913.5013.4513.456,144
12/12/201413.3513.3613.3513.36300
12/11/201413.6013.6313.4713.47300
12/10/201413.8513.8513.8513.85100
12/9/201413.2613.2613.2613.260
12/8/201414.0014.0013.2613.26287
12/5/201414.0014.0014.0014.00393
12/4/201414.0014.0013.9613.96400
12/3/201413.3513.3513.3513.350
12/2/201413.2513.4113.2513.356,284
12/1/201413.0613.2513.0513.251,548
11/28/201413.1513.1513.1513.15100
11/26/201413.2313.2313.0513.05414
11/25/201413.2513.2513.2513.251,458
11/24/201413.0013.0012.9913.004,200
11/21/201413.0013.0013.0013.000
11/20/201413.0013.0013.0013.001
11/19/201413.0013.0013.0013.0025
11/18/201413.1513.1613.0013.004,540
11/17/201412.8513.1512.7513.1569,515
11/14/201412.8012.8012.7512.75500
11/13/201412.8312.8312.7012.701,116
11/12/201412.8012.8012.8012.80100
11/11/201412.7512.7812.7012.7734,560
11/10/201412.7512.7512.7512.752,500
11/7/201412.6312.6312.6312.630
11/6/201412.6312.6312.6312.630
11/5/201412.6312.6312.6312.63500
11/4/201412.9912.9912.9912.990
11/3/201412.9912.9912.9912.99500
10/31/201412.7512.7512.7312.7510,013
10/30/201412.6112.6112.6112.610
10/29/201412.6112.6112.6112.6150
10/28/201412.6212.6212.6112.61684
10/27/201412.6112.6112.6112.61200
10/24/201412.6412.6412.6412.640
10/23/201412.6412.6412.6412.640
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center