$13.40 -0.20 (%) Lake Shore Bancorp Inc - NASDAQ

Feb. 5, 2016 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSBK historical data

Date Open High Low Close Volume
2/5/201613.5113.5113.4013.401,517
2/4/201613.5013.6013.5013.602,319
2/3/201613.5913.6013.5913.604,184
2/2/201613.4513.5513.4513.55205
2/1/201613.4513.5513.4513.50451
1/29/201613.5513.5513.4213.42564
1/28/201613.5013.5013.5013.500
1/27/201613.5013.5013.5013.500
1/26/201613.5013.5013.5013.50110
1/25/201613.4813.5013.4813.50704
1/22/201613.4413.4413.3513.35564
1/21/201613.3513.3513.3513.35900
1/20/201613.4113.4113.3513.353,922
1/19/201613.5013.5013.4513.45980
1/15/201613.4513.5013.4513.47802
1/14/201613.5013.5013.4813.507,941
1/13/201613.6013.6013.6013.601
1/12/201613.6013.6013.6013.600
1/11/201613.6013.6013.6013.6092
1/8/201613.5113.6013.4513.602,750
1/7/201613.5513.5513.5113.541,980
1/6/201613.5513.5513.5513.550
1/5/201613.5013.5513.5013.551,170
1/4/201613.5513.5513.5513.55500
12/31/201513.6813.6813.4013.401,282
12/30/201513.6013.6013.6013.60624
12/29/201513.4213.5613.4013.401,399
12/28/201513.8013.8013.6513.652,702
12/24/201513.4013.4013.4013.40527
12/23/201513.4013.4013.4013.4020
12/22/201513.6213.6213.4013.402,018
12/21/201513.7413.7513.7413.751,676
12/18/201513.7413.7413.7413.74401
12/17/201513.6013.6013.6013.601,745
12/16/201513.5013.5013.5013.50325
12/15/201513.4513.4613.4513.451,709
12/14/201513.4513.4613.4513.453,989
12/11/201513.4213.4213.4113.41552
12/10/201513.6513.6513.6513.6512
12/9/201513.7513.7513.6513.65600
12/8/201513.5013.5013.5013.50682
12/7/201513.5013.5113.5013.509,629
12/4/201513.5013.5013.4913.505,820
12/3/201513.3513.3513.3513.355
12/2/201513.3513.3513.3513.357
12/1/201513.3613.3613.3513.35717
11/30/201513.3713.3713.3513.3611,370
11/27/201513.3613.3613.2813.281,838
11/25/201513.3713.3913.3313.331,032
11/24/201513.3313.3313.3313.331,501
11/23/201513.2713.2713.2713.27701
11/20/201513.3013.3013.2013.254,836
11/19/201513.2013.2013.2013.20218
11/18/201513.3213.3713.3013.30546
11/17/201513.3913.3913.2513.25851
11/16/201513.4513.4513.1813.257,536
11/13/201513.4513.4513.4513.45184
11/12/201513.4513.4513.4213.42209
11/11/201513.4013.4013.4013.400
11/10/201513.4213.4213.4013.402,992
11/9/201513.5013.5013.4813.481,600
11/6/201513.4913.5013.4913.501,326
11/5/201513.4913.4913.4913.497
11/4/201513.4913.4913.4913.490
11/3/201513.4913.5013.4913.49500
11/2/201513.4813.5013.4813.492,114
10/30/201513.4413.4413.4413.440
10/29/201513.4413.4413.4413.44113
10/28/201513.5013.5013.4413.442,918
10/27/201513.5013.5013.4913.506,044
10/26/201513.5013.5013.5013.5087
10/23/201513.4913.5013.4713.501,360
10/22/201513.3813.3813.3813.380
10/21/201513.3813.3813.3813.380
10/20/201513.6813.6813.3813.384,044
10/19/201513.6813.6813.5013.5013,637
10/16/201513.2613.5013.2613.491,891
10/15/201513.5013.7113.4813.71577
10/14/201513.3113.3113.2913.301,267
10/13/201513.4513.4513.3713.37364
10/12/201513.3713.3713.3713.37100
10/9/201513.4513.4513.4513.451,000
10/8/201513.4013.4013.2513.301,100
10/7/201513.5013.5013.1513.153,844
10/6/201513.5013.5013.2513.292,302
10/5/201513.3013.4013.3013.401,336
10/2/201513.3013.4513.2913.301,164
10/1/201513.5013.5013.3013.3018,364
9/30/201513.5013.5013.5013.500
9/29/201513.4913.5013.4913.50601
9/28/201513.4913.5013.4913.492,699
9/25/201513.5013.5013.5013.500
9/24/201513.4113.5013.4013.505,230
9/23/201513.3513.3513.3513.350
9/22/201513.3513.3513.3513.35116
9/21/201513.5013.5013.5013.502,427
9/18/201513.5013.5313.5013.532,755
9/17/201513.5213.5213.4513.451,564
9/16/201513.4713.5013.3913.501,207
9/15/201513.4913.5013.4713.471,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center