Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lake Shore Bancorp (NQ: LSBK )

12.14 -0.34 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 8.676 8.676 8.676 8.676 0 +0.00(+0.00%)
Nov 29, 2006 8.846 8.846 8.676 8.676 5,111 -0.24(-2.67%)
Nov 28, 2006 9.084 9.104 8.914 8.914 181,825 -0.20(-2.24%)
Nov 27, 2006 8.982 9.118 8.951 9.118 4,041 +0.29(+3.32%)
Nov 24, 2006 8.825 8.825 8.825 8.825 293 +0.25(+2.94%)
Nov 22, 2006 8.621 8.996 8.574 8.574 27,922 +0.12(+1.45%)
Nov 21, 2006 8.438 8.778 8.438 8.451 8,229 +0.12(+1.39%)
Nov 20, 2006 8.336 8.336 8.336 8.336 2,939 +0.07(+0.91%)
Nov 17, 2006 8.261 8.261 8.261 8.261 146 +0.10(+1.17%)
Nov 16, 2006 8.165 8.166 8.165 8.165 3,297 +0.34(+4.35%)
Nov 15, 2006 8.472 8.472 7.703 7.825 5,001 -0.36(-4.41%)
Nov 14, 2006 8.152 8.268 8.152 8.186 6,291 +0.05(+0.67%)
Nov 13, 2006 8.097 8.131 8.097 8.131 2,195 +0.03(+0.42%)
Nov 10, 2006 8.097 8.097 8.097 8.097 0 +0.00(+0.00%)
Nov 09, 2006 8.097 8.097 8.097 8.097 734 -0.01(-0.08%)
Nov 08, 2006 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Nov 07, 2006 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Nov 06, 2006 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Nov 03, 2006 8.091 8.104 8.091 8.104 2,204 +0.01(+0.17%)
Nov 02, 2006 8.091 8.091 8.091 8.091 146 -0.01(-0.17%)
Nov 01, 2006 7.893 8.104 7.757 8.104 3,350 +0.37(+4.84%)
Oct 31, 2006 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 30, 2006 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 27, 2006 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 26, 2006 7.730 7.730 7.730 7.730 734 -0.10(-1.30%)
Oct 25, 2006 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
Oct 24, 2006 7.825 7.832 7.825 7.832 1,763 +0.00(+0.06%)
Oct 23, 2006 7.827 7.827 7.827 7.827 0 +0.00(+0.00%)
Oct 20, 2006 7.827 7.827 7.827 7.827 0 +0.00(+0.00%)
Oct 19, 2006 7.825 7.827 7.771 7.827 3,086 +0.04(+0.46%)
Oct 18, 2006 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Oct 17, 2006 7.791 7.791 7.791 7.791 440 -0.03(-0.43%)
Oct 16, 2006 7.825 7.825 7.825 7.825 587 +0.00(+0.00%)
Oct 13, 2006 7.825 7.825 7.819 7.825 4,114 +0.01(+0.09%)
Oct 12, 2006 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
Oct 11, 2006 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
Oct 10, 2006 7.812 7.825 7.812 7.818 1,826 +0.01(+0.14%)
Oct 09, 2006 7.807 7.807 7.807 7.807 0 +0.00(+0.00%)
Oct 06, 2006 7.655 7.807 7.655 7.807 8,376 +0.16(+2.05%)
Oct 05, 2006 7.650 7.650 7.650 7.650 2,204 +0.03(+0.38%)
Oct 04, 2006 7.662 7.662 7.621 7.621 2,321 +0.07(+0.90%)
Oct 03, 2006 7.553 7.553 7.553 7.553 16,533 -0.03(-0.45%)
Oct 02, 2006 7.587 7.587 7.587 7.587 5,750 +0.03(+0.45%)
Sep 29, 2006 7.485 7.553 7.424 7.553 25,097 +0.07(+0.91%)
Sep 28, 2006 7.485 7.485 7.485 7.485 2,204 +0.06(+0.83%)
Sep 27, 2006 7.424 7.424 7.424 7.424 0 +0.00(+0.00%)
Sep 26, 2006 7.424 7.424 7.424 7.424 0 +0.00(+0.00%)
Sep 25, 2006 7.485 7.485 7.424 7.424 2,939 +0.00(+0.00%)
Sep 22, 2006 7.424 7.424 7.424 7.424 7,641 +0.01(+0.18%)
Sep 21, 2006 7.417 7.417 7.410 7.410 734 -0.07(-1.00%)
Sep 20, 2006 7.485 7.485 7.478 7.485 881 +0.01(+0.18%)
Sep 19, 2006 7.471 7.471 7.471 7.471 1,413 +0.00(+0.00%)
Sep 18, 2006 7.444 7.485 7.390 7.471 49,397 +0.08(+1.11%)
Sep 15, 2006 7.349 7.390 7.349 7.390 8,376 +0.10(+1.33%)
Sep 14, 2006 7.322 7.322 7.292 7.292 1,616 -0.13(-1.79%)
Sep 13, 2006 7.425 7.425 7.425 7.425 440 -0.02(-0.25%)
Sep 12, 2006 7.444 7.444 7.444 7.444 734 -0.00(-0.00%)
Sep 11, 2006 7.444 7.444 7.444 7.444 1,102 +0.13(+1.77%)
Sep 08, 2006 7.288 7.315 7.288 7.315 808 -0.03(-0.46%)
Sep 07, 2006 7.322 7.349 7.322 7.349 2,204 +0.01(+0.09%)
Sep 06, 2006 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Sep 05, 2006 7.451 7.451 7.342 7.342 11,802 -0.04(-0.55%)
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.