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

L S I Industries (NQ: LYTS )

14.84 -0.23 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2011 4.171 4.241 4.129 4.178 71,066 -0.01(-0.33%)
Dec 29, 2011 4.101 4.227 4.101 4.192 85,206 +0.10(+2.56%)
Dec 28, 2011 4.213 4.276 4.060 4.088 48,352 -0.13(-2.98%)
Dec 27, 2011 4.262 4.262 4.178 4.213 136,697 -0.08(-1.94%)
Dec 23, 2011 4.317 4.338 4.248 4.296 37,548 -0.06(-1.28%)
Dec 21, 2011 4.241 4.380 4.122 4.352 109,807 +0.11(+2.63%)
Dec 20, 2011 4.164 4.248 4.108 4.241 128,236 +0.19(+4.64%)
Dec 19, 2011 4.108 4.276 4.046 4.053 80,938 -0.02(-0.51%)
Dec 16, 2011 4.150 4.248 4.050 4.074 219,295 -0.04(-1.02%)
Dec 15, 2011 4.088 4.129 4.005 4.115 58,410 +0.09(+2.25%)
Dec 14, 2011 3.913 4.060 3.913 4.025 107,875 +0.06(+1.58%)
Dec 13, 2011 3.969 4.171 3.934 3.962 91,517 +0.06(+1.43%)
Dec 12, 2011 4.234 4.234 3.795 3.907 266,793 -0.39(-9.08%)
Dec 09, 2011 4.213 4.345 4.157 4.296 122,555 +0.10(+2.32%)
Dec 08, 2011 4.464 4.478 4.108 4.199 161,294 -0.29(-6.51%)
Dec 07, 2011 4.436 4.540 4.381 4.491 43,314 -0.03(-0.77%)
Dec 06, 2011 4.582 4.582 4.443 4.526 77,714 -0.03(-0.76%)
Dec 05, 2011 4.582 4.582 4.366 4.561 100,814 +0.07(+1.55%)
Dec 02, 2011 4.415 4.526 4.171 4.491 378,150 +0.17(+3.86%)
Dec 01, 2011 4.505 4.554 4.317 4.324 91,152 -0.19(-4.31%)
Nov 30, 2011 4.436 4.561 4.408 4.519 177,685 +0.28(+6.57%)
Nov 29, 2011 4.310 4.443 4.199 4.241 79,872 -0.08(-1.93%)
Nov 28, 2011 4.199 4.401 4.199 4.324 160,503 +0.30(+7.44%)
Nov 25, 2011 4.164 4.199 3.962 4.025 42,060 -0.15(-3.51%)
Nov 23, 2011 4.429 4.443 4.108 4.171 103,202 -0.29(-6.41%)
Nov 22, 2011 4.554 4.571 4.457 4.457 54,316 -0.08(-1.84%)
Nov 21, 2011 4.457 4.678 4.457 4.540 76,477 -0.01(-0.15%)
Nov 18, 2011 4.666 4.686 4.533 4.547 48,747 -0.10(-2.25%)
Nov 17, 2011 4.693 4.700 4.568 4.652 138,353 +0.07(+1.52%)
Nov 16, 2011 4.533 4.652 4.478 4.582 157,420 -0.03(-0.75%)
Nov 15, 2011 4.631 4.714 4.540 4.617 90,085 -0.03(-0.60%)
Nov 14, 2011 4.638 4.693 4.554 4.645 90,709 -0.01(-0.15%)
Nov 11, 2011 4.533 4.686 4.519 4.652 66,626 +0.19(+4.21%)
Nov 10, 2011 4.659 4.659 4.408 4.464 60,659 -0.10(-2.29%)
Nov 09, 2011 4.728 4.812 4.547 4.568 111,036 -0.32(-6.55%)
Nov 08, 2011 4.666 4.902 4.575 4.888 87,038 +0.25(+5.41%)
Nov 07, 2011 4.735 4.735 4.512 4.638 55,312 -0.10(-2.06%)
Nov 04, 2011 4.742 4.784 4.645 4.735 42,182 -0.06(-1.31%)
Nov 03, 2011 4.584 4.846 4.560 4.798 103,517 +0.28(+6.27%)
Nov 02, 2011 4.515 4.584 4.432 4.515 80,627 +0.10(+2.19%)
Nov 01, 2011 4.432 4.577 4.370 4.418 97,487 -0.23(-4.90%)
Oct 31, 2011 4.625 4.756 4.536 4.646 107,799 -0.08(-1.61%)
Oct 28, 2011 4.812 4.819 4.708 4.722 89,988 -0.13(-2.70%)
Oct 27, 2011 4.584 4.853 4.439 4.853 298,504 +0.04(+0.86%)
Oct 26, 2011 4.646 4.825 4.508 4.812 87,805 +0.27(+5.93%)
Oct 25, 2011 4.722 4.777 4.501 4.542 72,912 -0.23(-4.91%)
Oct 24, 2011 4.632 4.798 4.632 4.777 107,424 +0.12(+2.67%)
Oct 21, 2011 4.667 4.680 4.542 4.653 71,828 +0.08(+1.66%)
Oct 20, 2011 4.536 4.632 4.377 4.577 64,664 +0.04(+0.91%)
Oct 19, 2011 4.674 4.701 4.487 4.536 60,373 -0.17(-3.67%)
Oct 18, 2011 4.584 4.784 4.508 4.708 84,357 +0.16(+3.49%)
Oct 17, 2011 4.743 4.750 4.515 4.549 63,020 -0.25(-5.18%)
Oct 14, 2011 4.694 4.846 4.618 4.798 48,343 +0.17(+3.58%)
Oct 13, 2011 4.632 4.756 4.542 4.632 58,271 -0.04(-0.89%)
Oct 12, 2011 4.529 4.756 4.508 4.674 73,199 +0.10(+2.27%)
Oct 11, 2011 4.494 4.591 4.391 4.570 78,325 +0.01(+0.30%)
Oct 10, 2011 4.432 4.618 4.397 4.556 95,660 +0.21(+4.93%)
Oct 07, 2011 4.494 4.494 4.239 4.342 93,700 -0.17(-3.68%)
Oct 06, 2011 4.556 4.556 4.418 4.508 81,270 -0.04(-0.91%)
Oct 05, 2011 4.480 4.584 4.266 4.549 59,133 +0.09(+2.01%)
Oct 04, 2011 4.038 4.466 4.038 4.460 185,270 +0.37(+8.94%)
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.