Lake Shore Bancorp (NQ: LSBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2009 | 5.110 | 5.110 | 5.110 | 5.110 | 16,753 | -0.03(-0.53%) |
| May 21, 2009 | 5.110 | 5.137 | 5.137 | 5.137 | 0 | +0.03(+0.67%) |
| May 20, 2009 | 5.103 | 5.103 | 5.103 | 5.103 | 1,469 | +0.20(+4.17%) |
| Apr 30, 2009 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.04(+0.84%) |
| Apr 28, 2009 | 4.858 | 4.858 | 4.858 | 4.858 | 146 | +0.10(+2.00%) |
| Apr 27, 2009 | 4.763 | 4.763 | 4.763 | 4.763 | 11,022 | +0.00(+0.00%) |
| Apr 24, 2009 | 4.763 | 4.763 | 4.763 | 4.763 | 977 | +0.00(+0.00%) |
| Apr 23, 2009 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | +0.00(+0.00%) |
| Apr 19, 2009 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 4.763 | 4.763 | 4.763 | 4.763 | 15,577 | +0.14(+2.94%) |
| Apr 14, 2009 | 4.634 | 4.627 | 4.627 | 4.627 | 881 | -0.03(-0.66%) |
| Apr 09, 2009 | 4.661 | 4.658 | 4.658 | 4.658 | 3,380 | +0.06(+1.41%) |
| Apr 08, 2009 | 4.661 | 4.661 | 4.369 | 4.593 | 12,720 | +0.22(+5.14%) |
| Apr 02, 2009 | 4.362 | 4.369 | 4.369 | 4.369 | 293 | -0.32(-6.82%) |
| 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%) |
| Jan 02, 2009 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.17(+3.57%) |
| Dec 31, 2008 | 4.593 | 4.933 | 4.593 | 4.763 | 4,408 | +0.24(+5.26%) |
| Dec 30, 2008 | 4.906 | 4.933 | 4.525 | 4.525 | 11,546 | -0.41(-8.28%) |
| Dec 29, 2008 | 5.103 | 5.103 | 4.865 | 4.933 | 13,906 | -0.50(-9.26%) |
| Dec 26, 2008 | 5.103 | 5.437 | 4.967 | 5.437 | 12,638 | +0.33(+6.53%) |
| Dec 24, 2008 | 5.328 | 5.328 | 5.103 | 5.103 | 1,616 | -0.13(-2.47%) |
| Dec 23, 2008 | 5.233 | 5.233 | 5.233 | 5.233 | 146 | -0.01(-0.13%) |
| Dec 22, 2008 | 5.478 | 5.518 | 5.239 | 5.239 | 12,653 | -0.14(-2.53%) |
| Dec 19, 2008 | 5.376 | 5.376 | 5.376 | 5.376 | 315 | -0.07(-1.25%) |
| Dec 16, 2008 | 5.444 | 5.444 | 5.444 | 5.444 | 146 | +0.00(+0.00%) |
| Dec 15, 2008 | 5.444 | 5.444 | 5.444 | 5.444 | 734 | -0.14(-2.44%) |
| Dec 12, 2008 | 5.580 | 5.580 | 5.580 | 5.580 | 146 | -0.18(-3.19%) |
| Dec 11, 2008 | 5.274 | 5.988 | 4.787 | 5.763 | 2,959 | +0.49(+9.29%) |
| Dec 10, 2008 | 5.369 | 5.369 | 5.274 | 5.274 | 2,417 | -0.17(-3.12%) |
| Dec 09, 2008 | 5.444 | 5.444 | 5.444 | 5.444 | 146 | +0.00(+0.00%) |
| Dec 04, 2008 | 5.389 | 5.444 | 5.444 | 5.444 | 1,616 | -0.05(-0.99%) |
| Dec 03, 2008 | 5.498 | 5.498 | 5.498 | 5.498 | 10,287 | +0.01(+0.25%) |
| Dec 02, 2008 | 5.484 | 5.484 | 5.484 | 5.484 | 1,322 | +0.00(+0.00%) |
| Dec 01, 2008 | 5.491 | 5.491 | 5.484 | 5.484 | 1,469 | -0.00(-0.00%) |
| 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%) |
| Sep 04, 2008 | 6.464 | 6.464 | 6.464 | 6.464 | 499 | +0.17(+2.70%) |
| Aug 28, 2008 | 6.301 | 6.294 | 6.294 | 6.294 | 11,462 | -0.00(-0.00%) |
| Aug 27, 2008 | 6.294 | 6.294 | 6.294 | 6.294 | 693 | +0.17(+2.78%) |
| Aug 18, 2008 | 6.124 | 6.124 | 6.124 | 6.124 | 440 | +0.00(+0.00%) |
| Aug 13, 2008 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 6.124 | 6.124 | 6.124 | 6.124 | 587 | -0.34(-5.26%) |
| Aug 11, 2008 | 6.464 | 6.464 | 6.464 | 6.464 | 146 | +0.28(+4.51%) |
| Aug 08, 2008 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 6.185 | 6.185 | 6.185 | 6.185 | 293 | -0.11(-1.73%) |
| Aug 04, 2008 | 6.294 | 6.294 | 6.294 | 6.294 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 6.600 | 6.634 | 6.294 | 6.294 | 8,453 | +0.51(+8.82%) |
| Jul 31, 2008 | 5.791 | 5.791 | 5.784 | 5.784 | 1,322 | -0.27(-4.49%) |
| Jul 30, 2008 | 6.056 | 6.056 | 6.056 | 6.056 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 6.056 | 6.056 | 6.049 | 6.056 | 293 | +0.35(+6.21%) |
| Jul 28, 2008 | 5.702 | 5.702 | 5.702 | 5.702 | 0 | +0.00(+0.00%) |
| Jul 25, 2008 | 5.702 | 5.702 | 5.702 | 5.702 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 5.702 | 5.702 | 5.702 | 5.702 | 293 | -0.14(-2.44%) |
| Jul 23, 2008 | 5.437 | 6.036 | 5.437 | 5.845 | 6,294 | +0.95(+19.47%) |
| Jul 22, 2008 | 4.892 | 4.892 | 4.892 | 4.892 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 4.892 | 4.892 | 4.892 | 4.892 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 4.423 | 5.437 | 4.423 | 4.892 | 1,612 | +0.10(+2.13%) |
| Jul 17, 2008 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 4.314 | 4.797 | 4.314 | 4.790 | 2,861 | -0.04(-0.85%) |
| Jul 15, 2008 | 4.831 | 4.831 | 4.491 | 4.831 | 734 | -0.34(-6.58%) |
| Jul 14, 2008 | 5.171 | 5.171 | 5.171 | 5.171 | 10,321 | -0.19(-3.55%) |
| Jul 11, 2008 | 5.362 | 5.362 | 5.362 | 5.362 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 5.362 | 5.362 | 5.362 | 5.362 | 1,028 | +0.12(+2.34%) |
| Jul 09, 2008 | 5.478 | 5.478 | 5.239 | 5.239 | 3,418 | -0.20(-3.75%) |
| Jul 08, 2008 | 5.879 | 5.879 | 5.444 | 5.444 | 14,181 | +0.00(+0.00%) |
| Jul 07, 2008 | 5.518 | 5.518 | 5.444 | 5.444 | 440 | -0.12(-2.20%) |
| Jul 04, 2008 | 5.546 | 5.566 | 5.546 | 5.566 | 1,763 | +0.00(+0.00%) |
| Jul 03, 2008 | 5.546 | 5.566 | 5.546 | 5.566 | 1,763 | +0.02(+0.37%) |
| Jul 02, 2008 | 5.546 | 5.546 | 5.546 | 5.546 | 440 | -0.01(-0.12%) |
| Jul 01, 2008 | 5.784 | 5.784 | 5.553 | 5.553 | 768 | -0.28(-4.78%) |
| Jun 30, 2008 | 5.852 | 5.852 | 5.532 | 5.832 | 14,869 | -0.35(-5.72%) |
| Jun 27, 2008 | 5.961 | 6.185 | 5.954 | 6.185 | 2,057 | -0.20(-3.09%) |
| Jun 26, 2008 | 6.383 | 6.383 | 6.383 | 6.383 | 0 | +0.00(+0.00%) |
| Jun 25, 2008 | 6.379 | 6.383 | 6.376 | 6.383 | 1,469 | +0.51(+8.69%) |
| Jun 24, 2008 | 6.437 | 6.437 | 5.872 | 5.872 | 8,347 | -0.33(-5.27%) |
| Jun 23, 2008 | 6.349 | 6.349 | 6.199 | 6.199 | 3,114 | -0.15(-2.36%) |
| Jun 20, 2008 | 6.349 | 6.349 | 6.349 | 6.349 | 0 | +0.00(+0.00%) |
| Jun 19, 2008 | 6.369 | 6.369 | 6.349 | 6.349 | 1,294 | -0.01(-0.21%) |
| Jun 18, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 146 | -0.28(-4.20%) |
| Jun 17, 2008 | 6.634 | 6.641 | 6.634 | 6.641 | 7,788 | +0.27(+4.27%) |
| Jun 16, 2008 | 6.369 | 6.369 | 6.369 | 6.369 | 293 | -0.28(-4.20%) |
| Jun 13, 2008 | 6.662 | 6.668 | 6.648 | 6.648 | 9,850 | +0.29(+4.49%) |
| Jun 12, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
| Jun 11, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
| Jun 10, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 0 | +0.00(+0.00%) |
| Jun 09, 2008 | 6.389 | 6.389 | 6.362 | 6.362 | 3,352 | -0.31(-4.59%) |
| Jun 06, 2008 | 6.668 | 6.668 | 6.668 | 6.668 | 293 | +0.01(+0.10%) |
| Jun 05, 2008 | 6.662 | 6.662 | 6.662 | 6.662 | 0 | +0.00(+0.00%) |
| Jun 04, 2008 | 6.662 | 6.662 | 6.662 | 6.662 | 146 | +0.30(+4.71%) |
| Jun 03, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 1,072 | -0.04(-0.64%) |
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.
