LSBK

Historical Stock Prices

$13.73
*  
0.18
1.33%
Get LSBK Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 13.73 13.73 13.73 13.73 750
04/23/2015 13.75 13.75 13.55 13.55 3,125
04/22/2015 13.55 13.6 13.55 13.6 2,101
04/21/2015 13.5001 13.52 13.5001 13.5001 925
04/20/2015 13.625 13.625 13.625 13.625 00
04/17/2015 13.625 13.625 13.625 13.625 00
04/16/2015 13.625 13.625 13.625 13.625 00
04/15/2015 13.85 13.85 13.625 13.625 674
04/14/2015 13.5 13.5 13.5 13.5 00
04/13/2015 13.5 13.5 13.5 13.5 00
04/10/2015 13.5 13.5 13.5 13.5 175
04/09/2015 13.5975 13.5975 13.5975 13.5975 00
04/08/2015 13.5975 13.5975 13.5975 13.5975 00
04/07/2015 13.5975 13.5975 13.5975 13.5975 00
04/06/2015 13.5975 13.5975 13.5975 13.5975 201
04/02/2015 13.401 13.401 13.401 13.401 00
04/01/2015 13.401 13.401 13.401 13.401 300
03/31/2015 13.75 13.75 13.75 13.75 00
03/30/2015 13.75 13.75 13.75 13.75 00
03/27/2015 13.75 13.75 13.75 13.75 00
03/26/2015 13.5 13.75 13.5 13.75 3,188
03/25/2015 13.5 13.5 13.5 13.5 00
03/24/2015 13.499 13.5 13.49 13.5 2,618
03/23/2015 13.3501 13.3501 13.3501 13.3501 00
03/20/2015 13.3501 13.3501 13.3501 13.3501 00
03/19/2015 13.3501 13.3501 13.3501 13.3501 420
03/18/2015 13.5 13.5 13.5 13.5 00
03/17/2015 13.5 13.5 13.5 13.5 00
03/16/2015 13.352 13.58 13.352 13.5 2,885
03/13/2015 13.54 13.54 13.54 13.54 00
03/12/2015 13.6 13.6 13.54 13.54 1,312
03/11/2015 14 14 13.43 13.43 235
03/10/2015 13.31 13.31 13.31 13.31 00
03/09/2015 13.35 13.6695 13.28 13.31 5,568
03/06/2015 13.16 13.8 13.16 13.8 426
03/05/2015 13.3 13.3 13.3 13.3 00
03/04/2015 13.3 13.3 13.28 13.3 5,309
03/03/2015 13.296 13.3 13.2 13.3 3,016
03/02/2015 13.33 13.33 13.3 13.3 1,775
02/27/2015 13.38 13.38 13 13.3465 3,700
02/26/2015 13.39 13.4 13.35 13.35 1,406
02/25/2015 13.5 13.6 13.3 13.51 24,335
02/24/2015 13.95 13.95 13.95 13.95 00
02/23/2015 13.95 13.95 13.95 13.95 00
02/20/2015 13.95 13.95 13.95 13.95 00
02/19/2015 13.9 13.95 13.9 13.95 840
02/18/2015 13.5 13.5 13.5 13.5 00
02/17/2015 13.5 13.5 13.5 13.5 100
02/13/2015 13.38 13.6 13.2 13.5 27,250
02/12/2015 13.35 13.8 13.26 13.26 2,800
02/11/2015 13.5 13.5 13.5 13.5 00
02/10/2015 13.5 13.5 13.5 13.5 00
02/09/2015 13.5 13.5 13.5 13.5 00
02/06/2015 13.5 13.5 13.5 13.5 165,000
02/05/2015 13.5 13.5 13.5 13.5 100
02/04/2015 13.15 13.15 13 13 776
02/03/2015 13.15 13.15 13.1499 13.1499 763
02/02/2015 13.151 13.151 13.15 13.15 1,000
01/30/2015 13.95 13.95 13.95 13.95 00
01/29/2015 13.0101 13.95 13.0101 13.95 300
01/28/2015 13.18 13.18 13.18 13.18 00
01/27/2015 13.18 13.18 13.18 13.18 00
01/26/2015 13.18 13.18 13.18 13.18 100
*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?