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

L S I Industries (NQ: LYTS )

15.85 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 9.768 10.02 9.768 10.01 109,913 +0.05(+0.53%)
May 30, 2007 9.840 10.03 9.749 9.959 112,221 +0.04(+0.40%)
May 29, 2007 9.932 10.06 9.840 9.919 159,661 +0.05(+0.47%)
May 25, 2007 9.926 10.04 9.808 9.873 149,494 -0.03(-0.33%)
May 24, 2007 9.959 10.07 9.738 9.906 263,531 -0.09(-0.85%)
May 23, 2007 9.926 10.07 9.854 9.991 260,490 +0.11(+1.13%)
May 22, 2007 9.840 10.02 9.814 9.880 141,250 +0.04(+0.40%)
May 21, 2007 9.637 10.04 9.617 9.840 353,992 +0.17(+1.76%)
May 18, 2007 9.880 9.880 9.611 9.670 339,242 -0.18(-1.86%)
May 17, 2007 9.926 9.978 9.703 9.854 306,660 -0.12(-1.18%)
May 16, 2007 9.781 10.19 9.755 9.972 484,686 +0.24(+2.49%)
May 15, 2007 9.814 10.04 9.709 9.729 337,040 -0.11(-1.13%)
May 14, 2007 9.972 10.12 9.795 9.840 178,919 -0.10(-1.06%)
May 11, 2007 9.827 10.02 9.762 9.945 303,381 +0.10(+1.00%)
May 10, 2007 9.985 10.14 9.840 9.847 232,203 -0.18(-1.83%)
May 09, 2007 10.02 10.15 9.959 10.03 340,860 -0.02(-0.20%)
May 08, 2007 9.939 10.06 9.886 10.05 139,208 +0.07(+0.72%)
May 07, 2007 10.10 10.21 9.801 9.978 174,860 -0.10(-1.04%)
May 04, 2007 10.14 10.21 10.02 10.08 137,997 -0.05(-0.52%)
May 03, 2007 9.978 10.24 9.906 10.14 244,155 +0.20(+1.98%)
May 02, 2007 9.985 10.21 9.919 9.939 302,410 -0.01(-0.13%)
May 01, 2007 10.33 10.37 9.840 9.952 458,656 -0.39(-3.74%)
Apr 30, 2007 10.42 10.61 10.27 10.34 435,042 -0.05(-0.44%)
Apr 27, 2007 10.28 10.42 10.19 10.38 433,751 +0.04(+0.38%)
Apr 26, 2007 10.46 10.59 9.998 10.35 590,934 -0.25(-2.35%)
Apr 25, 2007 10.69 10.80 10.50 10.59 176,550 -0.01(-0.12%)
Apr 24, 2007 10.75 10.75 10.50 10.61 106,031 -0.14(-1.34%)
Apr 23, 2007 10.81 10.94 10.67 10.75 79,837 -0.11(-1.03%)
Apr 20, 2007 10.50 10.96 10.50 10.86 149,844 +0.38(+3.63%)
Apr 19, 2007 10.50 10.61 10.45 10.48 160,348 -0.09(-0.81%)
Apr 18, 2007 10.64 10.82 10.48 10.57 161,598 -0.12(-1.17%)
Apr 17, 2007 10.76 10.77 10.60 10.69 218,109 -0.03(-0.25%)
Apr 16, 2007 10.63 10.82 10.63 10.72 246,956 +0.16(+1.55%)
Apr 13, 2007 10.56 10.67 10.46 10.56 126,751 +0.04(+0.37%)
Apr 12, 2007 10.59 10.61 10.47 10.52 158,440 -0.11(-0.99%)
Apr 11, 2007 10.92 10.93 10.56 10.62 197,944 -0.27(-2.47%)
Apr 10, 2007 10.85 11.01 10.82 10.89 167,226 +0.01(+0.12%)
Apr 09, 2007 10.76 10.91 10.63 10.88 524,959 +0.12(+1.16%)
Apr 05, 2007 10.61 10.80 10.50 10.75 239,709 +0.12(+1.11%)
Apr 04, 2007 10.77 10.97 10.63 10.63 200,235 -0.12(-1.10%)
Apr 03, 2007 11.13 11.13 10.63 10.75 394,285 -0.33(-3.02%)
Apr 02, 2007 11.03 11.28 10.93 11.09 112,386 +0.10(+0.96%)
Mar 30, 2007 11.05 11.28 10.86 10.98 122,594 -0.04(-0.36%)
Mar 29, 2007 11.21 11.34 10.88 11.02 100,027 -0.09(-0.77%)
Mar 28, 2007 11.04 11.28 11.03 11.11 338,633 -0.01(-0.12%)
Mar 27, 2007 10.89 11.17 10.83 11.12 140,738 +0.20(+1.80%)
Mar 26, 2007 11.20 11.28 10.86 10.92 75,795 -0.29(-2.58%)
Mar 23, 2007 11.27 11.36 11.08 11.21 73,662 -0.07(-0.58%)
Mar 22, 2007 11.28 11.34 11.11 11.28 114,843 +0.05(+0.47%)
Mar 21, 2007 11.18 11.29 10.86 11.22 138,016 +0.04(+0.35%)
Mar 20, 2007 10.86 11.19 10.79 11.19 123,041 +0.33(+3.08%)
Mar 19, 2007 10.77 11.15 10.71 10.85 132,653 +0.19(+1.79%)
Mar 16, 2007 10.76 10.97 10.57 10.66 293,737 -0.10(-0.98%)
Mar 15, 2007 10.62 10.91 10.59 10.77 124,032 +0.10(+0.92%)
Mar 14, 2007 10.61 10.78 10.38 10.67 106,186 +0.01(+0.12%)
Mar 13, 2007 10.92 10.83 10.61 10.65 240,549 -0.26(-2.40%)
Mar 12, 2007 10.86 10.95 10.71 10.92 104,772 -0.01(-0.12%)
Mar 09, 2007 10.91 10.94 10.63 10.93 111,037 +0.13(+1.22%)
Mar 08, 2007 10.69 10.88 10.65 10.80 141,788 +0.23(+2.17%)
Mar 07, 2007 10.80 10.80 10.54 10.57 190,603 -0.27(-2.48%)
Mar 06, 2007 10.42 10.91 10.38 10.84 140,738 +0.53(+5.16%)
Mar 05, 2007 10.37 10.72 10.28 10.31 190,663 -0.16(-1.50%)
Mar 02, 2007 10.86 10.90 10.46 10.46 210,518 -0.50(-4.55%)
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.