Lake Shore Bancorp (NQ: LSBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2009 | 4.688 | 4.688 | 4.688 | 4.688 | 146 | +0.33(+7.45%) |
| Mar 17, 2009 | 4.363 | 4.363 | 4.363 | 4.363 | 0 | -0.21(-4.64%) |
| Mar 16, 2009 | 4.586 | 4.586 | 4.575 | 4.575 | 1,175 | +0.42(+10.23%) |
| Mar 11, 2009 | 4.151 | 4.151 | 4.151 | 4.151 | 734 | +0.00(+0.00%) |
| Mar 10, 2009 | 4.253 | 4.253 | 4.151 | 4.151 | 36,785 | +0.00(+0.00%) |
| Mar 09, 2009 | 4.151 | 4.151 | 4.151 | 4.151 | 74,949 | +0.00(+0.00%) |
| Mar 06, 2009 | 4.110 | 4.151 | 4.110 | 4.151 | 4,188 | -0.13(-2.94%) |
| Mar 04, 2009 | 4.253 | 4.277 | 4.277 | 4.277 | 82,297 | +0.16(+3.88%) |
| Mar 02, 2009 | 4.090 | 4.117 | 4.090 | 4.117 | 989 | -0.53(-11.42%) |
| Feb 27, 2009 | 3.885 | 4.648 | 3.858 | 4.648 | 8,438 | +0.91(+24.18%) |
| Feb 26, 2009 | 3.749 | 3.749 | 3.743 | 3.743 | 1,998 | +0.03(+0.92%) |
| Feb 25, 2009 | 3.436 | 3.708 | 3.436 | 3.708 | 330,522 | +0.14(+3.81%) |
| Feb 24, 2009 | 3.436 | 3.613 | 3.436 | 3.572 | 74,223 | -0.08(-2.23%) |
| Feb 23, 2009 | 4.280 | 4.409 | 2.933 | 3.654 | 25,493 | -0.48(-11.68%) |
| Feb 20, 2009 | 4.423 | 4.423 | 3.936 | 4.137 | 5,951 | -0.29(-6.46%) |
| Feb 19, 2009 | 4.437 | 4.437 | 4.416 | 4.423 | 16,405 | +0.00(+0.00%) |
| Feb 11, 2009 | 4.423 | 4.423 | 4.423 | 4.423 | 146 | -0.31(-6.47%) |
| Feb 10, 2009 | 4.729 | 4.763 | 4.729 | 4.729 | 7,788 | +0.00(+0.00%) |
| Feb 05, 2009 | 4.729 | 4.729 | 4.729 | 4.729 | 2,939 | +0.00(+0.00%) |
| Feb 04, 2009 | 4.729 | 4.729 | 4.729 | 4.729 | 1,469 | +0.00(+0.00%) |
| Jan 30, 2009 | 4.763 | 4.729 | 4.729 | 4.729 | 293 | -0.20(-4.14%) |
| Jan 29, 2009 | 4.933 | 4.933 | 4.933 | 4.933 | 7,494 | -0.00(-0.00%) |
| Jan 26, 2009 | 4.940 | 4.933 | 4.933 | 4.933 | 8,082 | +0.00(+0.00%) |
| Jan 23, 2009 | 4.940 | 4.940 | 4.913 | 4.933 | 3,674 | -0.01(-0.14%) |
| Jan 22, 2009 | 4.947 | 4.967 | 4.940 | 4.940 | 3,030 | -0.33(-6.32%) |
| Jan 21, 2009 | 5.348 | 5.348 | 5.267 | 5.274 | 16,168 | -0.07(-1.40%) |
| Jan 16, 2009 | 5.444 | 5.348 | 5.348 | 5.348 | 8,523 | -0.10(-1.87%) |
| Jan 08, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 146 | +0.52(+10.48%) |
| Jan 07, 2009 | 4.933 | 4.933 | 4.933 | 4.933 | 7,494 | +0.00(+0.00%) |
| Jan 06, 2009 | 4.933 | 4.933 | 4.933 | 4.933 | 4,408 | +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.
