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%) |
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.
