Lake Shore Bancorp (NQ: LSBK )
12.79
+0.04
(+0.31%)
Streaming Delayed Price
Updated: 11:33 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2011 | 7.554 | 7.639 | 7.639 | 7.639 | 844 | +0.09(+1.13%) |
| May 20, 2011 | 7.639 | 7.661 | 7.554 | 7.554 | 4,362 | -0.12(-1.57%) |
| May 19, 2011 | 7.674 | 7.674 | 7.674 | 7.674 | 281 | -0.03(-0.37%) |
| May 18, 2011 | 7.674 | 7.703 | 7.674 | 7.703 | 2,110 | -0.03(-0.37%) |
| May 17, 2011 | 7.731 | 7.731 | 7.731 | 7.731 | 3,377 | -0.00(-0.00%) |
| May 13, 2011 | 7.745 | 7.731 | 7.731 | 7.731 | 3,940 | +0.04(+0.55%) |
| May 12, 2011 | 7.689 | 7.689 | 7.689 | 7.689 | 10,554 | -0.06(-0.73%) |
| May 11, 2011 | 7.710 | 7.745 | 7.710 | 7.745 | 985 | -0.00(-0.00%) |
| May 10, 2011 | 7.745 | 7.745 | 7.745 | 7.745 | 703 | +0.12(+1.58%) |
| May 04, 2011 | 7.625 | 7.625 | 7.625 | 7.625 | 283 | -0.11(-1.37%) |
| May 03, 2011 | 7.723 | 7.731 | 7.723 | 7.731 | 2,832 | +0.00(+0.00%) |
| May 02, 2011 | 7.731 | 7.752 | 7.660 | 7.731 | 18,130 | -0.04(-0.45%) |
| Apr 29, 2011 | 7.752 | 7.766 | 7.625 | 7.766 | 2,814 | +0.28(+3.77%) |
| Apr 26, 2011 | 7.483 | 7.483 | 7.483 | 7.483 | 0 | -0.01(-0.09%) |
| Apr 25, 2011 | 7.490 | 7.490 | 7.483 | 7.490 | 767 | +0.08(+1.05%) |
| Apr 21, 2011 | 7.434 | 7.434 | 7.413 | 7.413 | 321,531 | -0.04(-0.47%) |
| Apr 19, 2011 | 7.448 | 7.448 | 7.448 | 7.448 | 0 | +0.13(+1.83%) |
| Apr 18, 2011 | 7.314 | 7.314 | 7.314 | 7.314 | 413 | -0.06(-0.86%) |
| Apr 12, 2011 | 7.378 | 7.378 | 7.378 | 7.378 | 0 | +0.07(+0.97%) |
| Apr 06, 2011 | 7.307 | 7.307 | 7.307 | 7.307 | 0 | +0.21(+2.99%) |
| Apr 05, 2011 | 7.095 | 7.095 | 7.095 | 7.095 | 212 | -0.18(-2.43%) |
| Apr 01, 2011 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.06(+0.88%) |
| Mar 31, 2011 | 7.159 | 7.208 | 7.152 | 7.208 | 2,552 | +0.15(+2.10%) |
| Mar 30, 2011 | 7.060 | 7.137 | 7.060 | 7.060 | 7,756 | -0.04(-0.60%) |
| Mar 28, 2011 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | -0.07(-0.98%) |
| Mar 24, 2011 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | -0.21(-2.81%) |
| Mar 16, 2011 | 7.378 | 7.380 | 7.380 | 7.380 | 141 | -0.11(-1.47%) |
| Mar 15, 2011 | 7.538 | 7.538 | 7.490 | 7.490 | 424 | +0.27(+3.71%) |
| Mar 14, 2011 | 7.222 | 7.222 | 7.222 | 7.222 | 141 | -0.09(-1.25%) |
| Mar 10, 2011 | 7.314 | 7.314 | 7.314 | 7.314 | 0 | -0.28(-3.63%) |
| Mar 09, 2011 | 7.589 | 7.589 | 7.589 | 7.589 | 3,541 | +0.09(+1.22%) |
| Mar 08, 2011 | 7.498 | 7.498 | 7.498 | 7.498 | 790 | +0.00(+0.00%) |
| Mar 04, 2011 | 7.498 | 7.498 | 7.498 | 7.498 | 0 | +0.08(+1.14%) |
| Mar 03, 2011 | 9.884 | 9.884 | 7.103 | 7.413 | 1,246 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.