LSBK

Historical Stock Prices

$13.5
*  
unch
unch
Get LSBK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LSBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 13.5 13.5 13.5 13.5 00
07/30/2015 13.5 13.5 13.5 13.5 00
07/29/2015 13.5 13.5 13.5 13.5 857
07/28/2015 13.39 13.45 13.39 13.42 1,830
07/27/2015 13.44 13.44 13.44 13.44 00
07/24/2015 13.44 13.44 13.44 13.44 117
07/23/2015 13.2001 13.2001 13.2 13.2 1,100
07/22/2015 13.2 13.2 13.2 13.2 00
07/21/2015 13.33 13.33 13.2 13.2 700
07/20/2015 13.3 13.3 13.25 13.25 1,400
07/17/2015 13.4499 13.45 13.2501 13.2501 3,709
07/16/2015 13.5 13.5 13.43 13.43 2,201
07/15/2015 13.44 13.5 13.44 13.47 6,371
07/14/2015 13.22 13.5 13.2 13.5 4,211
07/13/2015 13.1 13.32 13.0801 13.32 312
07/10/2015 13.26 13.3 13.18 13.2 5,900
07/09/2015 13.48 13.48 13.48 13.48 189
07/08/2015 13.27 13.35 13.27 13.3 580
07/07/2015 13.45 13.45 13.36 13.36 250
07/06/2015 13.43 13.43 13.43 13.43 100
07/02/2015 13.355 13.355 13.355 13.355 200
07/01/2015 13.56 13.56 13.36 13.47 639
06/30/2015 13.55 13.66 13.43 13.43 40,348
06/29/2015 13.3 13.64 13.3 13.64 305
06/26/2015 13.49 13.49 13.49 13.49 875
06/25/2015 13.82 13.82 13.82 13.82 00
06/24/2015 13.815 13.845 13.815 13.82 502
06/23/2015 13.7 13.7 13.7 13.7 100
06/22/2015 13.76 14.19 13.5 14.02 17,204
06/19/2015 13.884 14.97 13.25 13.25 41,189
06/18/2015 14.56 15.2 14.56 15 5,739
06/17/2015 14.4 15.3 14.4 15.3 6,018
06/16/2015 14.5 15.85 14.5 15.5 5,938
06/15/2015 14.5 14.5 14.3501 14.5 7,152
06/12/2015 14.51 14.51 14.51 14.51 100
06/11/2015 14 14.55 14 14.3 2,639
06/10/2015 13.66 14 13.66 13.97 2,161
06/09/2015 13.66 13.66 13.66 13.66 640
06/08/2015 13.65 13.66 13.63 13.66 2,055
06/05/2015 13.65 13.65 13.65 13.65 00
06/04/2015 13.5 13.65 13.5 13.65 1,105
06/03/2015 13.65 13.65 13.65 13.65 00
06/02/2015 13.65 13.65 13.65 13.65 00
06/01/2015 13.65 13.65 13.65 13.65 136
05/29/2015 13.65 13.66 13.65 13.66 454
05/28/2015 13.5001 13.68 13.5001 13.68 5,435
05/27/2015 13.2 13.69 13.2 13.51 7,778
05/26/2015 13.53 13.68 13.51 13.68 2,624
05/22/2015 13.5708 13.5708 13.5708 13.5708 477
05/21/2015 13.5 13.5 13.5 13.5 00
05/20/2015 13.5 13.5 13.5 13.5 150
05/19/2015 13.6345 13.6345 13.6345 13.6345 00
05/18/2015 13.6345 13.6345 13.6345 13.6345 00
05/15/2015 13.6345 13.6345 13.6345 13.6345 00
05/14/2015 13.6345 13.6345 13.6345 13.6345 00
05/13/2015 13.6345 13.6345 13.6345 13.6345 00
05/12/2015 13.6345 13.6345 13.6345 13.6345 00
05/11/2015 13.6345 13.6345 13.6345 13.6345 00
05/08/2015 13.6345 13.6345 13.6345 13.6345 00
05/07/2015 13.6345 13.6345 13.6345 13.6345 00
05/06/2015 13.6345 13.6345 13.6345 13.6345 850
05/05/2015 13.5 13.5 13.5 13.5 00
05/04/2015 13.5 13.5 13.5 13.5 00
05/01/2015 13.5 13.5 13.5 13.5 00
04/30/2015 13.5 13.5 13.5 13.5 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?