Yahoo

Correo

U.S. markets open in 59 minutes

F S&P 500
5,255.50
+16.50(+0.31%)
F Dow Jones
39,632.00
+96.00(+0.24%)
F Nasdaq
18,286.50
+72.00(+0.40%)
E-mini Russell 2000 Index Futur
2,091.90
+7.80(+0.37%)
Petróleo
79.69
+0.43(+0.54%)
Oro
2,377.20
+36.90(+1.58%)

Lake Shore Bancorp, Inc. (LSBK)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.04

-0.01

(-0.08%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	11.51	12.04	11.51	12.04	12.04	1,200
08 may 2024	11.90	12.05	11.80	12.04	12.04	2,100
07 may 2024	11.98	11.98	11.54	11.54	11.54	1,100
06 may 2024	11.74	11.74	11.42	11.42	11.42	800
03 may 2024	11.40	11.40	11.40	11.40	11.40	800
03 may 2024	0.18 Dividendo
02 may 2024	11.79	11.87	11.79	11.87	11.69	1,300
01 may 2024	11.51	11.68	11.51	11.53	11.36	1,900
30 abr 2024	11.60	11.94	11.56	11.61	11.43	3,100
29 abr 2024	11.73	11.88	11.73	11.74	11.56	1,700
26 abr 2024	11.00	11.65	11.00	11.50	11.33	9,200
25 abr 2024	10.53	10.88	10.53	10.85	10.69	4,900
24 abr 2024	10.50	10.70	10.50	10.70	10.54	6,200
23 abr 2024	10.45	10.69	10.32	10.69	10.53	1,300
22 abr 2024	10.70	10.70	10.49	10.49	10.33	1,900
19 abr 2024	10.30	10.32	10.30	10.30	10.14	2,400
18 abr 2024	10.45	10.45	10.30	10.31	10.15	2,000
17 abr 2024	10.49	10.49	10.47	10.47	10.31	900
16 abr 2024	10.84	10.84	10.84	10.84	10.68	-
15 abr 2024	10.68	10.84	10.63	10.84	10.68	800
12 abr 2024	10.75	10.75	10.50	10.68	10.52	2,000
11 abr 2024	10.95	10.95	10.95	10.95	10.78	100
10 abr 2024	11.08	11.17	10.95	10.95	10.78	1,800
09 abr 2024	11.11	11.21	11.11	11.21	11.04	4,400
08 abr 2024	11.27	11.27	11.25	11.25	11.08	1,800
05 abr 2024	11.50	11.50	11.50	11.50	11.33	4,000
04 abr 2024	11.53	11.53	11.31	11.31	11.14	400
03 abr 2024	11.40	11.40	11.22	11.22	11.05	500
02 abr 2024	11.41	11.56	11.28	11.56	11.38	600
01 abr 2024	11.63	11.84	11.63	11.84	11.66	900
28 mar 2024	11.60	11.60	11.56	11.60	11.42	1,000
27 mar 2024	11.65	11.66	11.53	11.55	11.37	2,200
26 mar 2024	11.51	11.52	11.51	11.52	11.35	500
25 mar 2024	11.80	11.80	11.71	11.80	11.62	1,000
22 mar 2024	11.67	11.71	11.37	11.71	11.53	2,400
21 mar 2024	11.50	11.70	11.50	11.70	11.52	1,400
20 mar 2024	11.40	11.40	11.40	11.40	11.23	-
19 mar 2024	11.37	11.40	11.21	11.40	11.23	1,900
18 mar 2024	11.28	11.29	11.28	11.29	11.12	600
15 mar 2024	11.27	11.27	11.27	11.27	11.10	1,000
14 mar 2024	11.13	11.13	11.13	11.13	10.96	-
13 mar 2024	11.26	11.26	11.13	11.13	10.96	900
12 mar 2024	11.45	11.45	11.32	11.32	11.15	900
11 mar 2024	11.40	11.40	11.40	11.40	11.23	300
08 mar 2024	11.37	11.40	11.37	11.40	11.23	600
07 mar 2024	11.43	11.44	11.43	11.44	11.27	500
06 mar 2024	11.40	11.47	11.28	11.47	11.30	3,300
05 mar 2024	11.27	11.89	11.27	11.89	11.71	5,200
04 mar 2024	11.55	11.55	11.55	11.55	11.37	400
01 mar 2024	11.62	11.62	11.62	11.62	11.44	700
29 feb 2024	11.75	11.75	11.62	11.62	11.44	2,300
28 feb 2024	11.75	11.75	11.75	11.75	11.57	300
27 feb 2024	11.40	11.75	11.40	11.75	11.57	16,000
26 feb 2024	11.26	11.26	11.25	11.25	11.08	700
23 feb 2024	11.51	11.51	11.51	11.51	11.34	100
22 feb 2024	11.53	11.53	11.51	11.51	11.34	800
21 feb 2024	11.50	11.50	11.50	11.50	11.33	-
20 feb 2024	11.56	11.56	11.50	11.50	11.33	4,000
16 feb 2024	11.57	11.57	11.56	11.56	11.38	500
15 feb 2024	11.74	11.74	11.74	11.74	11.56	-
14 feb 2024	11.68	11.74	11.56	11.74	11.56	2,200
13 feb 2024	11.58	11.60	11.57	11.57	11.39	700
12 feb 2024	11.60	11.60	11.60	11.60	11.42	300
09 feb 2024	11.62	11.62	11.62	11.62	11.44	200
08 feb 2024	11.62	11.80	11.60	11.80	11.62	1,700
07 feb 2024	11.80	11.80	11.80	11.80	11.62	-
06 feb 2024	11.78	11.80	11.78	11.80	11.62	2,000
05 feb 2024	11.60	11.60	11.60	11.60	11.42	-
02 feb 2024	11.61	11.61	11.51	11.60	11.42	6,500
01 feb 2024	11.81	11.85	11.61	11.61	11.43	4,000
31 ene 2024	11.87	11.87	11.87	11.87	11.69	-
30 ene 2024	11.87	11.87	11.75	11.87	11.69	1,300
29 ene 2024	11.75	11.75	11.75	11.75	11.57	-
26 ene 2024	11.68	11.75	11.68	11.75	11.57	900
25 ene 2024	11.75	11.98	11.75	11.96	11.78	700
24 ene 2024	11.99	12.11	11.72	11.72	11.54	2,400
23 ene 2024	12.11	12.11	11.99	12.08	11.90	2,100
22 ene 2024	11.96	11.96	11.96	11.96	11.78	-
19 ene 2024	11.96	11.96	11.96	11.96	11.78	1,800
18 ene 2024	11.75	11.75	11.75	11.75	11.57	-
17 ene 2024	11.75	11.75	11.75	11.75	11.57	-
16 ene 2024	12.10	12.14	11.75	11.75	11.57	3,700
12 ene 2024	11.95	12.00	11.79	12.00	11.82	900
11 ene 2024	11.99	11.99	11.99	11.99	11.81	-
10 ene 2024	11.99	11.99	11.99	11.99	11.81	200
09 ene 2024	12.16	12.16	12.16	12.16	11.98	-
08 ene 2024	12.16	12.16	12.16	12.16	11.98	-
05 ene 2024	12.16	12.16	12.16	12.16	11.98	-
04 ene 2024	12.16	12.16	12.16	12.16	11.98	700
03 ene 2024	12.00	12.18	11.87	12.18	12.00	2,600
02 ene 2024	11.53	12.24	11.53	12.23	12.04	6,900
29 dic 2023	11.52	11.71	11.52	11.71	11.53	1,200
28 dic 2023	11.72	11.72	11.72	11.72	11.54	300
27 dic 2023	11.46	11.65	11.46	11.65	11.47	2,100
26 dic 2023	11.45	11.69	11.40	11.69	11.51	3,700
22 dic 2023	11.76	11.91	11.75	11.75	11.57	1,500
21 dic 2023	11.42	11.75	11.42	11.75	11.57	700
20 dic 2023	11.41	11.59	11.41	11.43	11.26	1,700
19 dic 2023	11.45	11.45	10.74	11.43	11.26	11,400
18 dic 2023	11.75	11.90	11.75	11.85	11.67	7,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,255.50+16.50(+0.31%)

F Dow Jones39,632.00+96.00(+0.24%)

F Nasdaq18,286.50+72.00(+0.40%)

E-mini Russell 2000 Index Futur2,091.90+7.80(+0.37%)

Petróleo79.69+0.43(+0.54%)

Oro2,377.20+36.90(+1.58%)

Lake Shore Bancorp, Inc. (LSBK)

F S&P 500
5,255.50
+16.50(+0.31%)

F Dow Jones
39,632.00
+96.00(+0.24%)

F Nasdaq
18,286.50
+72.00(+0.40%)

E-mini Russell 2000 Index Futur
2,091.90
+7.80(+0.37%)

Petróleo
79.69
+0.43(+0.54%)

Oro
2,377.20
+36.90(+1.58%)