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

L S I Industries (NQ: LYTS )

15.93 +0.13 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 29, 2011 5.642 5.806 5.635 5.710 91,608 -0.01(-0.24%)
Jul 28, 2011 5.559 5.834 5.532 5.724 119,247 +0.19(+3.35%)
Jul 27, 2011 5.648 5.696 5.511 5.539 142,954 -0.13(-2.30%)
Jul 26, 2011 5.669 5.834 5.566 5.669 87,993 +0.02(+0.36%)
Jul 25, 2011 5.539 5.690 5.403 5.648 66,342 +0.04(+0.73%)
Jul 22, 2011 5.669 5.683 5.545 5.607 62,942 +0.03(+0.49%)
Jul 21, 2011 5.539 5.648 5.333 5.580 127,830 +0.10(+1.75%)
Jul 20, 2011 5.669 5.690 5.477 5.484 50,906 -0.19(-3.27%)
Jul 19, 2011 5.470 5.669 5.388 5.669 50,402 +0.26(+4.82%)
Jul 18, 2011 5.518 5.621 5.367 5.408 48,308 -0.12(-2.23%)
Jul 15, 2011 5.662 5.662 5.504 5.532 77,220 -0.11(-1.95%)
Jul 14, 2011 5.600 5.751 5.600 5.642 107,404 +0.05(+0.86%)
Jul 13, 2011 5.275 5.594 5.264 5.594 68,616 +0.30(+5.71%)
Jul 12, 2011 5.326 5.422 5.271 5.292 56,074 -0.04(-0.77%)
Jul 11, 2011 5.360 5.429 5.257 5.333 48,729 -0.10(-1.77%)
Jul 08, 2011 5.381 5.443 5.346 5.429 41,617 -0.03(-0.50%)
Jul 07, 2011 5.518 5.518 5.374 5.456 80,705 -0.02(-0.38%)
Jul 06, 2011 5.628 5.649 5.436 5.477 68,510 -0.19(-3.27%)
Jul 05, 2011 5.600 5.669 5.491 5.662 126,351 +0.04(+0.73%)
Jul 01, 2011 5.463 5.662 5.449 5.621 82,369 +0.17(+3.15%)
Jun 30, 2011 5.497 5.587 5.436 5.449 104,446 -0.07(-1.24%)
Jun 29, 2011 5.552 5.566 5.477 5.518 36,544 +0.00(+0.00%)
Jun 28, 2011 5.690 5.696 5.456 5.518 72,589 -0.16(-2.78%)
Jun 27, 2011 5.566 5.710 5.470 5.676 107,596 +0.09(+1.60%)
Jun 24, 2011 5.436 5.628 5.319 5.587 603,019 +0.16(+3.04%)
Jun 23, 2011 5.333 5.449 5.278 5.422 76,120 +0.00(+0.00%)
Jun 22, 2011 5.504 5.573 5.381 5.422 45,127 -0.14(-2.47%)
Jun 21, 2011 5.422 5.566 5.298 5.559 88,258 +0.20(+3.71%)
Jun 20, 2011 5.326 5.429 5.319 5.360 60,798 +0.02(+0.39%)
Jun 17, 2011 5.353 5.353 5.292 5.340 235,427 +0.02(+0.39%)
Jun 16, 2011 5.285 5.381 5.250 5.319 62,872 +0.03(+0.65%)
Jun 15, 2011 5.292 5.333 5.161 5.285 131,476 -0.08(-1.53%)
Jun 14, 2011 5.278 5.394 5.271 5.367 83,870 +0.15(+2.89%)
Jun 13, 2011 5.168 5.244 5.086 5.216 61,768 +0.10(+1.88%)
Jun 10, 2011 5.031 5.189 5.024 5.120 88,525 +0.03(+0.67%)
Jun 09, 2011 5.017 5.134 5.010 5.086 52,473 +0.07(+1.37%)
Jun 08, 2011 4.990 5.099 4.990 5.017 71,234 +0.01(+0.27%)
Jun 07, 2011 5.010 5.044 4.943 5.003 324,769 +0.02(+0.41%)
Jun 06, 2011 5.024 5.038 4.976 4.983 131,209 -0.03(-0.55%)
Jun 03, 2011 4.907 5.079 4.907 5.010 194,229 -0.01(-0.27%)
May 24, 2011 5.147 5.168 5.010 5.024 71,078 -0.11(-2.14%)
May 23, 2011 5.168 5.230 5.113 5.134 65,983 -0.15(-2.86%)
May 20, 2011 5.374 5.415 5.223 5.285 136,009 -0.14(-2.53%)
May 19, 2011 5.511 5.511 5.394 5.422 68,422 -0.03(-0.63%)
May 18, 2011 5.477 5.504 5.374 5.456 31,609 +0.01(+0.13%)
May 17, 2011 5.333 5.518 5.333 5.449 71,051 +0.09(+1.66%)
May 16, 2011 5.484 5.484 5.360 5.360 94,229 -0.18(-3.22%)
May 13, 2011 5.587 5.614 5.491 5.539 86,115 -0.06(-1.10%)
May 12, 2011 5.518 5.661 5.394 5.600 128,565 +0.04(+0.74%)
May 11, 2011 5.813 5.813 5.559 5.559 94,646 -0.30(-5.04%)
May 10, 2011 5.587 5.854 5.587 5.854 64,485 +0.29(+5.18%)
May 09, 2011 5.525 5.580 5.484 5.566 49,182 +0.02(+0.37%)
May 06, 2011 5.827 5.827 5.539 5.545 68,890 -0.05(-0.86%)
May 05, 2011 5.362 5.764 5.335 5.594 116,514 +0.19(+3.54%)
May 04, 2011 5.703 5.703 5.403 5.403 121,611 -0.30(-5.26%)
May 03, 2011 5.696 5.750 5.641 5.703 111,543 +0.01(+0.25%)
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.