Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.88 +0.54 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.964 5.014 4.849 4.921 41,493 -0.02(-0.44%)
Nov 29, 2012 4.805 4.971 4.675 4.942 39,145 +0.18(+3.79%)
Nov 28, 2012 4.632 4.769 4.538 4.762 22,452 +0.12(+2.48%)
Nov 27, 2012 4.481 4.690 4.481 4.647 47,493 +0.17(+3.70%)
Nov 26, 2012 4.473 4.560 4.466 4.481 105,302 +0.01(+0.16%)
Nov 23, 2012 4.495 4.531 4.444 4.473 142,950 +0.00(+0.00%)
Nov 21, 2012 4.531 4.618 4.466 4.473 33,051 -0.03(-0.64%)
Nov 20, 2012 4.618 4.618 4.502 4.502 21,690 -0.12(-2.65%)
Nov 19, 2012 4.509 4.719 4.473 4.625 180,191 +0.14(+3.05%)
Nov 16, 2012 4.502 4.553 4.401 4.488 60,894 -0.04(-0.96%)
Nov 15, 2012 4.517 4.553 4.481 4.531 66,898 +0.00(+0.00%)
Nov 14, 2012 4.639 4.668 4.517 4.531 67,301 -0.09(-1.87%)
Nov 13, 2012 4.610 4.726 4.603 4.618 39,303 -0.01(-0.16%)
Nov 12, 2012 4.704 4.762 4.589 4.625 51,706 -0.08(-1.69%)
Nov 09, 2012 4.697 4.834 4.553 4.704 178,173 -0.01(-0.31%)
Nov 08, 2012 4.769 4.874 4.697 4.719 86,468 -0.08(-1.65%)
Nov 07, 2012 5.065 5.123 4.776 4.798 63,699 -0.32(-6.21%)
Nov 06, 2012 5.159 5.281 5.087 5.115 144,732 -0.08(-1.53%)
Nov 05, 2012 5.123 5.303 5.105 5.195 67,728 +0.06(+1.12%)
Nov 02, 2012 5.152 5.202 5.014 5.137 99,004 +0.02(+0.42%)
Nov 01, 2012 4.872 5.230 4.865 5.115 189,957 +0.26(+5.46%)
Oct 31, 2012 4.722 5.043 4.722 4.851 230,396 +0.13(+2.73%)
Oct 26, 2012 4.944 4.722 4.722 4.722 13,977 -0.21(-4.21%)
Oct 25, 2012 5.051 5.080 4.915 4.929 32,152 -0.09(-1.71%)
Oct 24, 2012 4.851 5.101 4.851 5.015 44,008 +0.18(+3.70%)
Oct 23, 2012 4.894 4.929 4.758 4.836 31,380 -0.05(-1.02%)
Oct 19, 2012 4.872 5.022 4.829 4.887 88,869 -0.04(-0.87%)
Oct 18, 2012 5.187 5.209 4.908 4.929 68,858 -0.28(-5.36%)
Oct 17, 2012 5.101 5.280 5.101 5.209 52,770 +0.11(+2.10%)
Oct 16, 2012 5.065 5.151 5.022 5.101 48,202 +0.09(+1.71%)
Oct 15, 2012 4.937 5.058 4.908 5.015 41,509 +0.09(+1.74%)
Oct 12, 2012 5.022 5.065 4.922 4.929 43,554 -0.10(-1.99%)
Oct 11, 2012 5.044 5.051 5.001 5.030 47,585 +0.05(+1.01%)
Oct 10, 2012 4.901 5.151 4.901 4.980 155,084 +0.07(+1.46%)
Oct 09, 2012 4.751 4.980 4.751 4.908 110,827 +0.21(+4.57%)
Oct 08, 2012 4.715 4.794 4.679 4.693 71,618 -0.04(-0.76%)
Oct 05, 2012 4.808 4.887 4.708 4.729 32,196 -0.07(-1.49%)
Oct 04, 2012 4.858 4.858 4.715 4.801 43,976 -0.02(-0.45%)
Oct 03, 2012 4.751 4.965 4.715 4.822 41,144 +0.09(+1.97%)
Oct 02, 2012 4.829 4.829 4.665 4.729 38,934 -0.07(-1.49%)
Oct 01, 2012 4.872 4.987 4.779 4.801 44,865 -0.02(-0.45%)
Sep 28, 2012 4.922 4.976 4.751 4.822 31,321 -0.14(-2.74%)
Sep 27, 2012 4.901 5.022 4.901 4.958 55,482 +0.07(+1.46%)
Sep 26, 2012 4.901 4.937 4.836 4.887 35,559 +0.03(+0.59%)
Sep 25, 2012 4.929 5.029 4.836 4.858 51,740 -0.02(-0.44%)
Sep 24, 2012 4.915 4.944 4.851 4.879 61,612 -0.04(-0.87%)
Sep 21, 2012 4.980 5.022 4.865 4.922 190,955 +0.06(+1.33%)
Sep 20, 2012 4.937 4.937 4.858 4.858 22,905 -0.07(-1.45%)
Sep 19, 2012 4.987 4.994 4.844 4.929 45,547 -0.06(-1.15%)
Sep 18, 2012 4.908 5.001 4.858 4.987 30,300 +0.05(+1.01%)
Sep 17, 2012 4.901 4.944 4.831 4.937 50,676 +0.04(+0.73%)
Sep 14, 2012 4.622 4.937 4.565 4.901 152,765 +0.31(+6.70%)
Sep 13, 2012 4.493 4.622 4.493 4.593 109,875 +0.08(+1.74%)
Sep 12, 2012 4.579 4.579 4.472 4.515 35,928 -0.03(-0.63%)
Sep 11, 2012 4.479 4.608 4.429 4.543 69,094 +0.09(+1.93%)
Sep 10, 2012 4.529 4.586 4.457 4.457 295,326 -0.07(-1.58%)
Sep 07, 2012 4.608 4.650 4.515 4.529 83,433 -0.09(-2.01%)
Sep 06, 2012 4.829 4.844 4.600 4.622 173,941 -0.16(-3.29%)
Sep 05, 2012 4.722 4.836 4.636 4.779 56,017 +0.09(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.