LNB BANCORP Historical Stock Price

Below is the stock price history for Lnb Bancorp LNBB. Data is recorded each day for the historical open, high, low, close and volume. The Lnb Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lnb Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-14 18.76 18.76 18.76 18.76 100
2015-08-13 18.13 18.13 18.13 18.13 100
2015-08-11 18.42 18.42 18.42 18.42 46
2015-08-10 18.56 18.69 18.56 18.69 127
2015-08-05 17.37 18.53 17.37 18.48 2,003
2015-08-04 18.60 18.60 18.56 18.56 974
2015-08-03 18.46 18.56 18.46 18.56 500
2015-07-31 18.58 18.61 18.58 18.61 232
2015-07-30 18.57 18.57 18.57 18.57 100
2015-07-29 18.50 18.53 18.50 18.53 200
2015-07-28 17.73 18.50 17.73 18.50 1,300
2015-07-27 18.44 18.52 18.44 18.49 1,034
2015-07-24 18.54 18.57 18.51 18.51 907
2015-07-23 18.78 18.78 18.73 18.73 253
2015-07-22 18.72 18.78 18.72 18.76 2,028
2015-07-21 18.55 18.75 18.53 18.53 2,567
2015-07-20 18.68 18.68 18.58 18.58 500
2015-07-17 18.70 18.70 18.69 18.69 200
2015-07-16 18.75 18.78 18.70 18.78 689
2015-07-15 18.75 18.82 18.75 18.82 322
2015-07-14 18.75 18.85 18.75 18.85 300
2015-07-13 18.70 18.70 18.70 18.70 3,000
2015-07-10 18.65 18.65 18.65 18.65 215
2015-07-09 18.58 18.60 18.58 18.60 206
2015-07-06 18.58 18.58 18.51 18.54 800
2015-07-02 18.63 18.63 18.43 18.43 400
2015-07-01 18.57 18.69 18.57 18.69 908
2015-06-30 18.57 18.57 18.57 18.57 5,003
2015-06-29 18.52 18.52 18.52 18.52 100
2015-06-24 18.61 18.62 18.61 18.62 200

» More Lnb Bancorp Stock Price History

To see other companies like Lnb Bancorp (LNBB), view our stock market today for news, and other data.