$14.58 -0.76 (%) Lake Shore Bancorp Inc - NASDAQ

Dec. 2, 2016 | 11:26 AM

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
12/2/201614.5814.5814.5814.581,072
12/1/201614.3516.5914.3515.347,024
11/30/201614.2814.3414.1714.17966
11/29/201614.2514.2514.2514.254
11/28/201614.2214.2514.2214.251,067
11/25/201614.1814.1814.1814.180
11/23/201614.1214.1814.1214.181,500
11/22/201614.2514.2514.2514.2526
11/21/201614.2514.2514.2514.25441
11/18/201614.2014.2014.2014.2016,433
11/17/201614.0214.0214.0214.02770
11/16/201614.2314.2314.2314.23182
11/15/201614.2314.2314.2314.234
11/14/201614.2314.2314.2314.230
11/11/201614.0114.2313.9814.234,300
11/10/201614.0114.0113.9013.903,728
11/9/201614.0014.0014.0014.000
11/8/201614.0014.0014.0014.00266
11/7/201614.0114.0114.0114.01168
11/4/201614.0114.0114.0114.010
11/3/201614.0014.0114.0014.01519
11/2/201614.0014.0214.0014.00831
11/1/201614.0214.0214.0214.02221
10/31/201614.3114.3114.3114.3152
10/28/201614.3114.3114.3114.310
10/27/201614.3114.3114.3114.310
10/26/201614.3114.3114.3114.31129
10/25/201614.3114.3114.3114.31200
10/24/201614.3814.3814.3814.389
10/21/201614.3814.3814.3814.380
10/20/201614.3814.3814.3814.387
10/19/201614.3814.3814.3814.381
10/18/201614.3814.3814.3814.38201
10/17/201614.2014.4414.1014.418,667
10/14/201613.3714.1513.3614.1520,025
10/13/201613.5513.5513.3713.372,184
10/12/201613.5613.5613.5513.56893
10/11/201613.5613.5613.5613.56106
10/10/201613.4013.5613.4013.5510,809
10/7/201613.5313.5313.5313.530
10/6/201613.5313.5313.5313.530
10/5/201613.5313.5313.5313.530
10/4/201613.5313.5313.5313.5397
10/3/201613.5313.5313.5313.5313
9/30/201613.5413.5413.5013.533,341
9/29/201613.5313.5313.5313.53616
9/28/201613.3713.3713.3613.361,910
9/27/201613.3613.3613.3613.36250
9/26/201613.3613.3813.3513.351,590
9/23/201613.3913.4413.3813.385,709
9/22/201613.4013.4013.3513.371,093
9/21/201613.3913.3913.3913.39433
9/20/201613.2113.2113.2113.21517
9/19/201613.2813.2813.2813.2845
9/16/201613.2813.2813.2813.28238
9/15/201613.2713.2713.2713.27100
9/14/201613.2613.2613.2613.261,754
9/13/201613.2613.2613.0813.263,745
9/12/201613.3313.3913.3313.361,558
9/9/201613.4513.4513.2513.254,325
9/8/201613.5013.5013.4513.45396
9/7/201613.4713.5013.2913.382,982
9/6/201613.3213.5013.3213.415,520
9/2/201613.4013.5013.2513.503,181
9/1/201613.4713.4713.4713.47113
8/31/201613.2613.3713.2613.37595
8/30/201613.4013.4013.4013.40304
8/29/201613.4813.4813.4813.48159
8/26/201613.3713.3713.3713.37281
8/25/201613.5213.5213.5213.5224
8/24/201613.5213.5213.5213.522,932
8/23/201613.4413.5013.4413.501,829
8/22/201613.6013.6013.2513.4710,757
8/19/201613.3713.3713.3713.370
8/18/201613.2513.4213.2313.3715,215
8/17/201613.4213.4213.2013.2513,093
8/16/201613.2513.2513.2513.255
8/15/201613.3013.3513.2513.2517,725
8/12/201613.3913.3913.3913.390
8/11/201613.5013.5013.3913.392,762
8/10/201613.1813.1813.1813.188
8/9/201613.1813.1813.1813.1855
8/8/201613.4213.4213.1813.183,230
8/5/201613.5813.5813.5813.58303
8/4/201613.3813.3813.3813.380
8/3/201613.6013.6013.3813.381,200
8/2/201613.6013.6013.5913.59300
8/1/201613.5313.5313.5313.53276
7/29/201613.4413.4413.4413.44282
7/28/201613.3713.3713.3713.370
7/27/201613.4513.4513.3713.372,222
7/26/201613.3613.3613.3613.36210
7/25/201613.4513.4513.4313.431,450
7/22/201613.2413.2413.2413.240
7/21/201613.1313.2413.1113.24928
7/20/201613.1113.1113.1113.1129
7/19/201613.1113.1113.1113.11121
7/18/201613.3213.3213.3213.32477
7/15/201613.2913.3213.2913.32448
7/14/201613.3013.3013.3013.302
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center