Lake Shore Bancorp (NQ: LSBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2008 | 5.484 | 5.485 | 5.485 | 5.485 | 293 | -0.06(-1.10%) |
| Nov 21, 2008 | 5.655 | 5.546 | 5.546 | 5.546 | 7,641 | -0.23(-4.00%) |
| Nov 19, 2008 | 5.784 | 5.777 | 5.777 | 5.777 | 8,082 | -0.01(-0.12%) |
| Nov 18, 2008 | 5.784 | 5.784 | 5.784 | 5.784 | 1,616 | -0.05(-0.82%) |
| Nov 17, 2008 | 5.784 | 5.832 | 5.784 | 5.832 | 6,760 | +0.35(+6.46%) |
| Nov 13, 2008 | 5.478 | 5.478 | 5.478 | 5.478 | 734 | -0.14(-2.42%) |
| Nov 12, 2008 | 5.614 | 5.614 | 5.614 | 5.614 | 734 | -0.17(-2.94%) |
| Nov 05, 2008 | 5.791 | 5.784 | 5.784 | 5.784 | 6,466 | +0.33(+5.99%) |
| Nov 04, 2008 | 5.852 | 5.852 | 5.444 | 5.457 | 61,849 | -0.19(-3.37%) |
| Oct 31, 2008 | 5.743 | 5.648 | 5.648 | 5.648 | 10,581 | -0.10(-1.78%) |
| Oct 30, 2008 | 5.450 | 5.777 | 5.301 | 5.750 | 4,070 | -0.03(-0.47%) |
| Oct 27, 2008 | 5.777 | 5.777 | 5.777 | 5.777 | 9,405 | +0.16(+2.78%) |
| Oct 24, 2008 | 5.621 | 5.621 | 5.621 | 5.621 | 0 | +0.00(+0.00%) |
| Oct 23, 2008 | 5.614 | 5.621 | 5.614 | 5.621 | 1,773 | -0.16(-2.82%) |
| Oct 22, 2008 | 5.784 | 5.784 | 5.784 | 5.784 | 0 | +0.00(+0.00%) |
| Oct 21, 2008 | 5.777 | 5.784 | 5.777 | 5.784 | 1,763 | +0.00(+0.00%) |
| Oct 20, 2008 | 5.661 | 5.913 | 5.661 | 5.784 | 8,082 | -0.27(-4.39%) |
| Oct 15, 2008 | 6.049 | 6.049 | 6.049 | 6.049 | 0 | +0.00(+0.00%) |
| Oct 14, 2008 | 5.784 | 6.049 | 5.784 | 6.049 | 23,072 | +0.27(+4.71%) |
| Oct 13, 2008 | 5.777 | 5.777 | 5.777 | 5.777 | 7,641 | +0.15(+2.72%) |
| Oct 10, 2008 | 6.124 | 6.124 | 5.607 | 5.624 | 26,175 | -0.51(-8.37%) |
| Oct 08, 2008 | 6.158 | 6.138 | 6.138 | 6.138 | 440 | +0.01(+0.22%) |
| Oct 06, 2008 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | -0.45(-6.91%) |
| Oct 02, 2008 | 6.580 | 6.579 | 6.579 | 6.579 | 146 | +0.28(+4.52%) |
| Oct 01, 2008 | 6.294 | 6.294 | 6.294 | 6.294 | 3,674 | -0.17(-2.63%) |
| Sep 30, 2008 | 6.634 | 6.634 | 6.464 | 6.464 | 3,820 | +0.17(+2.70%) |
| Sep 29, 2008 | 6.471 | 6.471 | 6.294 | 6.294 | 8,964 | -0.34(-5.13%) |
| Sep 26, 2008 | 6.634 | 6.641 | 6.634 | 6.634 | 15,430 | +0.00(+0.00%) |
| Sep 25, 2008 | 6.805 | 6.805 | 6.634 | 6.634 | 9,148 | +0.00(+0.00%) |
| Sep 24, 2008 | 6.634 | 6.634 | 6.634 | 6.634 | 293 | +0.00(+0.00%) |
| Sep 23, 2008 | 6.634 | 6.634 | 6.634 | 6.634 | 2,939 | +0.00(+0.00%) |
| Sep 22, 2008 | 6.805 | 6.805 | 6.634 | 6.634 | 27,922 | -0.02(-0.35%) |
| Sep 19, 2008 | 6.805 | 6.805 | 6.634 | 6.658 | 11,022 | -0.21(-3.03%) |
| Sep 15, 2008 | 6.771 | 6.866 | 6.866 | 6.866 | 2,351 | +0.00(+0.00%) |
| Sep 12, 2008 | 6.784 | 6.866 | 6.784 | 6.866 | 9,993 | +0.05(+0.80%) |
| Sep 11, 2008 | 6.668 | 6.832 | 6.655 | 6.811 | 19,332 | +0.14(+2.14%) |
| Sep 05, 2008 | 6.634 | 6.668 | 6.668 | 6.668 | 8,082 | +0.20(+3.16%) |
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.
