Lake Shore Bancorp (NQ: LSBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 5.603 | 5.603 | 5.568 | 5.568 | 907 | -0.14(-2.46%) |
| Aug 30, 2010 | 5.568 | 5.728 | 5.568 | 5.709 | 9,568 | +0.18(+3.17%) |
| Aug 27, 2010 | 5.568 | 5.568 | 5.534 | 5.534 | 2,873 | -0.07(-1.24%) |
| Aug 25, 2010 | 5.728 | 5.603 | 5.603 | 5.603 | 37,785 | -0.13(-2.19%) |
| Aug 23, 2010 | 5.728 | 5.728 | 5.728 | 5.728 | 8,045 | -0.01(-0.24%) |
| Aug 17, 2010 | 5.742 | 5.742 | 5.742 | 5.742 | 7,470 | +0.21(+3.77%) |
| Aug 12, 2010 | 5.547 | 5.534 | 5.534 | 5.534 | 1,436 | -0.14(-2.45%) |
| Aug 11, 2010 | 5.673 | 5.673 | 5.673 | 5.673 | 143 | -0.05(-0.85%) |
| Aug 10, 2010 | 5.721 | 5.721 | 5.721 | 5.721 | 7,758 | +0.15(+2.75%) |
| Aug 09, 2010 | 5.534 | 5.568 | 5.534 | 5.568 | 13,435 | +0.03(+0.63%) |
| Aug 05, 2010 | 5.534 | 5.534 | 5.534 | 5.534 | 3,160 | -0.17(-2.93%) |
| Aug 02, 2010 | 5.701 | 5.701 | 5.701 | 5.701 | 7,959 | +0.00(+0.00%) |
| Jul 29, 2010 | 5.701 | 5.701 | 5.701 | 5.701 | 0 | +0.24(+4.43%) |
| Jul 28, 2010 | 5.459 | 5.459 | 5.459 | 5.459 | 1,447 | -0.07(-1.25%) |
| Jul 26, 2010 | 5.528 | 5.528 | 5.528 | 5.528 | 723 | +0.07(+1.27%) |
| Jul 22, 2010 | 5.459 | 5.459 | 5.459 | 5.459 | 723 | +0.00(+0.00%) |
| Jul 21, 2010 | 5.459 | 5.459 | 5.459 | 5.459 | 723 | +0.00(+0.00%) |
| Jul 20, 2010 | 5.479 | 5.479 | 5.459 | 5.459 | 2,894 | -0.21(-3.66%) |
| Jul 19, 2010 | 5.701 | 5.701 | 5.666 | 5.666 | 8,104 | -0.01(-0.12%) |
| Jul 16, 2010 | 5.459 | 5.673 | 5.459 | 5.673 | 8,249 | -0.03(-0.48%) |
| Jul 14, 2010 | 5.701 | 5.701 | 5.701 | 5.701 | 0 | +0.00(+0.00%) |
| Jul 12, 2010 | 5.701 | 5.701 | 5.701 | 5.701 | 0 | +0.24(+4.43%) |
| Jul 09, 2010 | 5.459 | 5.459 | 5.459 | 5.459 | 13,690 | +0.00(+0.00%) |
| Jul 08, 2010 | 5.459 | 5.466 | 5.362 | 5.459 | 18,214 | +0.00(+0.00%) |
| Jul 07, 2010 | 5.462 | 5.462 | 5.459 | 5.459 | 301 | +0.00(+0.00%) |
| Jun 16, 2010 | 5.459 | 5.459 | 5.459 | 5.459 | 1,447 | +0.00(+0.00%) |
| Jun 08, 2010 | 5.459 | 5.459 | 5.459 | 5.459 | 289 | +0.00(+0.00%) |
| Jun 07, 2010 | 5.528 | 5.528 | 5.196 | 5.459 | 10,172 | -0.10(-1.74%) |
| Jun 02, 2010 | 5.562 | 5.555 | 5.555 | 5.555 | 289 | -0.32(-5.41%) |
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.
