Historical Prices for Lake Shore Bancorp (LSBK)
| | | Historical Data for Lake Shore Bancorp Inc. (LSBK) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 9.50 | 9.50 | 9.00 | 9.00 | 7,104 | -0.6685 | -6.91% | | 10/2/08 | 9.6685 | 9.6685 | 9.6685 | 9.6685 | 100 | 0.4185 | 4.52% | | 10/1/08 | 9.25 | 9.25 | 9.25 | 9.25 | 2,500 | -0.25 | -2.63% | | 9/30/08 | 9.75 | 9.75 | 9.50 | 9.50 | 2,600 | 0.25 | 2.70% | | 9/29/08 | 9.51 | 9.51 | 9.25 | 9.25 | 6,100 | -0.50 | -5.13% | | 9/26/08 | 9.75 | 9.76 | 9.75 | 9.75 | 10,500 | – | – | | 9/25/08 | 10.00 | 10.00 | 9.75 | 9.75 | 6,225 | – | – | | 9/24/08 | 9.75 | 9.75 | 9.75 | 9.75 | 200 | – | – | | 9/23/08 | 9.75 | 9.75 | 9.75 | 9.75 | 2,000 | – | – | | 9/22/08 | 10.00 | 10.00 | 9.75 | 9.75 | 19,000 | -0.034 | -0.35% | | 9/19/08 | 10.00 | 10.00 | 9.75 | 9.784 | 7,500 | -0.306 | -3.03% | | 9/15/08 | 9.95 | 10.09 | 9.95 | 10.09 | 1,600 | – | – | | 9/12/08 | 9.97 | 10.09 | 9.97 | 10.09 | 6,800 | 0.08 | 0.80% | | 9/11/08 | 9.80 | 10.04 | 9.78 | 10.01 | 13,155 | 0.21 | 2.14% | | 9/5/08 | 9.75 | 9.80 | 9.75 | 9.80 | 5,495 | 0.30 | 3.16% | | 9/4/08 | 9.50 | 9.50 | 9.50 | 9.50 | 340 | 0.25 | 2.70% | | 8/28/08 | 9.26 | 9.26 | 9.25 | 9.25 | 7,735 | -0.0001 | -0.00% | | 8/27/08 | 9.25 | 9.2501 | 9.25 | 9.2501 | 472 | 0.2501 | 2.78% | | 8/18/08 | 8.995 | 9.00 | 8.995 | 9.00 | 204 | – | – | | 8/12/08 | 9.00 | 9.00 | 9.00 | 9.00 | 330 | -0.5001 | -5.26% | | 8/11/08 | 9.5001 | 9.5001 | 9.5001 | 9.5001 | 100 | 0.4101 | 4.51% | | 8/5/08 | 9.09 | 9.09 | 9.09 | 9.09 | 200 | -0.16 | -1.73% | | 8/1/08 | 9.70 | 9.75 | 9.25 | 9.25 | 5,752 | 0.75 | 8.82% | | 7/31/08 | 8.51 | 8.51 | 8.50 | 8.50 | 900 | -0.40 | -4.49% | | 7/29/08 | 8.89 | 8.90 | 8.89 | 8.90 | 200 | 0.52 | 6.21% | | 7/24/08 | 8.38 | 8.38 | 8.38 | 8.38 | 200 | -0.21 | -2.44% | | 7/23/08 | 7.99 | 8.87 | 7.99 | 8.59 | 4,283 | 1.40 | 19.47% | | 7/18/08 | 6.37 | 7.99 | 6.50 | 7.19 | 1,097 | 0.15 | 2.13% | | 7/16/08 | 6.34 | 7.05 | 6.34 | 7.04 | 1,947 | -0.06 | -0.85% | | 7/15/08 | 7.10 | 7.10 | 6.60 | 7.10 | 500 | -0.50 | -6.58% | | 7/14/08 | 0.00 | 7.60 | 7.60 | 7.60 | 7,023 | -0.28 | -3.55% | | 7/10/08 | 0.00 | 7.88 | 7.88 | 7.88 | 700 | 0.18 | 2.34% | | 7/9/08 | 8.05 | 8.05 | 7.70 | 7.70 | 2,326 | -0.30 | -3.75% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for LSBK stock.
Download LSBK report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download LSBK report |
|---|
| | |
|---|
| Example preview: |
|
|
