LSBI

LSB Financial Corp. Historical Stock Prices

$41.2499
*  
0.1899
0.46%
Get LSBI Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading LSBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    LSBI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.22  41.2499  41.2499  41.2499 401
07/23/2014 41.2499 41.2499 41.2499 41.2499 401
07/22/2014 41.5 41.5 41.06 41.06 212
07/21/2014 40.74 41.5 40.74 41.5 857
07/18/2014 41.28 41.28 41.28 41.28 00
07/17/2014 40.96 41.44 40.96 41.28 4,600
07/16/2014 41.37 41.59 41.33 41.59 1,855
07/15/2014 41.5148 41.5148 41.5148 41.5148 100
07/14/2014 41.39 42.0594 40.78 41.56 8,359
07/11/2014 41.39 41.82 41.01 41.82 1,274
07/10/2014 42.0494 42.0494 41.97 42.0062 1,782
07/09/2014 42.36 42.36 42.36 42.36 100
07/08/2014 42.74 42.74 41.6056 41.83 950
07/07/2014 42.06 42.5 42.06 42.5 3,965
07/03/2014 42.35 42.51 42.35 42.5 10,900
07/02/2014 42.22 42.22 41.8 41.96 600
07/01/2014 41.93 42.75 41.93 42.17 24,174
06/30/2014 41.51 41.88 41.51 41.88 14,795
06/27/2014 41.5 41.5 41.01 41.01 4,029
06/26/2014 41.4 41.5 41.27 41.3 2,177
06/25/2014 41.4 41.4 41.4 41.4 300
06/24/2014 41.4501 41.4501 41.4501 41.4501 293
06/23/2014 40.53 41.66 40.53 41.66 920
06/20/2014 41.6801 41.6801 41.6801 41.6801 206
06/19/2014 41.67 41.6858 41.16 41.6858 7,566
06/18/2014 41.14 42 40.47 41.75 5,812
06/17/2014 41.08 41.77 41 41.5 2,518
06/16/2014 40.85 40.85 40.36 40.36 365
06/13/2014 41.25 41.25 41.1182 41.17 6,485
06/12/2014 41.44 41.44 41.17 41.17 878
06/11/2014 42.15 42.15 41.84 41.84 1,169
06/10/2014 42 42.22 41.95 42.22 9,738
06/09/2014 41.75 42.19 41.511 41.9001 8,721
06/06/2014 41.11 42.24 40.42 41.405 45,175
06/05/2014 40.4 41.088 40.195 40.8 54,890
06/04/2014 39.72 40.4 39.14 40.4 175,039
06/03/2014 28.3001 28.3001 28.3001 28.3001 00
06/02/2014 28.36 28.36 28.3 28.3001 1,084
05/30/2014 28.6 28.6 28.5 28.5 864
05/29/2014 28.6 29.24 28.6 28.68 780
05/28/2014 29 29 28.6 28.6 494
05/27/2014 28.8 28.89 28.8 28.89 1,042
05/23/2014 28.83 28.83 28.83 28.83 00
05/22/2014 28.83 28.83 28.83 28.83 00
05/21/2014 28.8 28.9 28.8 28.83 2,002
05/20/2014 28.76 28.76 28.76 28.76 00
05/19/2014 28.84 28.84 28.73 28.76 1,200
05/16/2014 28.8075 28.8075 28.8075 28.8075 00
05/15/2014 28.8075 28.8075 28.8075 28.8075 00
05/14/2014 28.8075 28.8075 28.8075 28.8075 00
05/13/2014 29.25 29.3 28.75 28.8075 13,680
05/12/2014 29.52 29.52 29.4625 29.4625 1,412
05/09/2014 29.4 29.4 29.4 29.4 232
05/08/2014 29.399 29.399 29.399 29.399 00
05/07/2014 29.399 29.399 29.399 29.399 00
05/06/2014 29.29 29.4 29.24 29.399 1,239
05/05/2014 29.5 29.5 28.96 28.96 1,350
05/02/2014 29.48 29.48 29.48 29.48 00
05/01/2014 29.48 29.48 29.48 29.48 464
04/30/2014 29.49 29.49 29.49 29.49 00
04/29/2014 29.49 29.49 29.49 29.49 00
04/28/2014 29.49 29.49 29.49 29.49 200
04/25/2014 29.59 29.59 29.59 29.59 00
04/24/2014 29.59 29.59 29.59 29.59 00
04/23/2014 29.1 29.59 29.1 29.59 1,720
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?