$13.51 -0.17 (%) Lake Shore Bancorp Inc - NASDAQ

May. 27, 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
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
4/10/201513.5013.5013.5013.50175
4/9/201513.6013.6013.6013.600
4/8/201513.6013.6013.6013.6011
4/7/201513.6013.6013.6013.600
4/6/201513.6013.6013.6013.60201
4/2/201513.4013.4013.4013.400
4/1/201513.4013.4013.4013.40300
3/31/201513.7513.7513.7513.750
3/30/201513.7513.7513.7513.751
3/27/201513.7513.7513.7513.750
3/26/201513.5013.7513.5013.753,188
3/25/201513.5013.5013.5013.500
3/24/201513.5013.5013.4913.502,618
3/23/201513.3513.3513.3513.3521
3/20/201513.3513.3513.3513.350
3/19/201513.3513.3513.3513.35420
3/18/201513.5013.5013.5013.506
3/17/201513.5013.5013.5013.50170
3/16/201513.3513.5813.3513.502,885
3/13/201513.5413.5413.5413.540
3/12/201513.6013.6013.5413.541,312
3/11/201514.0014.0013.4313.43235
3/10/201513.3113.3113.3113.3116
3/9/201513.3513.6713.2813.315,568
3/6/201513.1613.8013.1613.80426
3/5/201513.3013.3013.3013.3041
3/4/201513.3013.3013.2813.305,309
3/3/201513.3013.3013.2013.303,016
3/2/201513.3313.3313.3013.301,775
2/27/201513.3813.3813.0013.353,700
2/26/201513.3913.4013.3513.351,406
2/25/201513.5013.6013.3013.5124,335
2/24/201513.9513.9513.9513.9560
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center