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 (%)
Oct 31, 2008 4.691 5.150 4.481 5.150 163,217 +0.43(+9.03%)
Oct 30, 2008 4.494 4.723 3.798 4.723 132,001 +0.41(+9.42%)
Oct 29, 2008 4.185 4.402 4.041 4.317 117,562 +0.12(+2.97%)
Oct 28, 2008 4.061 4.271 3.634 4.192 299,237 +0.22(+5.62%)
Oct 27, 2008 3.969 4.212 3.936 3.969 266,165 -0.05(-1.30%)
Oct 24, 2008 3.313 4.074 3.313 4.021 229,880 +0.39(+10.85%)
Oct 23, 2008 3.693 4.041 3.293 3.628 296,939 +0.05(+1.28%)
Oct 22, 2008 3.687 3.864 3.562 3.582 238,704 -0.26(-6.67%)
Oct 21, 2008 4.120 4.205 3.713 3.838 180,235 -0.33(-8.02%)
Oct 20, 2008 4.120 4.290 3.884 4.172 189,740 +0.22(+5.47%)
Oct 17, 2008 3.720 4.363 3.687 3.956 382,487 +0.07(+1.86%)
Oct 16, 2008 3.890 3.995 3.556 3.884 297,481 +0.05(+1.20%)
Oct 15, 2008 4.008 4.238 3.812 3.838 226,734 -0.26(-6.40%)
Oct 14, 2008 4.920 5.012 3.982 4.100 242,038 -0.77(-15.88%)
Oct 13, 2008 4.579 4.901 4.487 4.874 327,693 +0.39(+8.63%)
Oct 10, 2008 3.287 4.573 3.287 4.487 353,557 +0.97(+27.61%)
Oct 09, 2008 4.041 4.113 3.470 3.516 264,686 -0.43(-10.96%)
Oct 08, 2008 3.930 4.133 3.641 3.949 229,659 -0.08(-1.95%)
Oct 07, 2008 4.428 4.468 4.008 4.028 120,181 -0.31(-7.25%)
Oct 06, 2008 4.461 4.540 3.936 4.343 293,086 -0.20(-4.47%)
Oct 03, 2008 4.927 5.386 4.540 4.546 146,828 -0.31(-6.35%)
Oct 02, 2008 5.130 5.432 4.822 4.855 154,840 -0.31(-5.97%)
Oct 01, 2008 5.353 5.353 5.045 5.163 175,006 -0.26(-4.84%)
Sep 30, 2008 5.596 5.642 5.170 5.425 296,289 -0.15(-2.71%)
Sep 29, 2008 5.747 5.747 5.511 5.576 348,842 -0.30(-5.03%)
Sep 26, 2008 5.852 5.965 5.688 5.871 158,736 -0.10(-1.76%)
Sep 25, 2008 5.806 6.062 5.780 5.976 195,783 +0.22(+3.88%)
Sep 24, 2008 5.839 6.049 5.753 5.753 140,487 -0.07(-1.24%)
Sep 23, 2008 6.239 6.239 5.806 5.826 192,100 -0.40(-6.43%)
Sep 22, 2008 6.560 6.639 6.134 6.226 319,917 -0.36(-5.48%)
Sep 19, 2008 6.528 6.882 6.298 6.587 990,674 +0.24(+3.72%)
Sep 18, 2008 5.668 6.357 5.471 6.350 701,810 +0.81(+14.56%)
Sep 17, 2008 5.891 6.068 5.478 5.543 309,328 -0.32(-5.48%)
Sep 16, 2008 5.425 5.865 5.412 5.865 506,214 +0.30(+5.30%)
Sep 15, 2008 5.806 6.062 5.530 5.570 165,330 -0.51(-8.41%)
Sep 12, 2008 6.095 6.101 5.990 6.081 121,597 -0.07(-1.07%)
Sep 11, 2008 6.252 6.482 5.924 6.147 273,159 -0.20(-3.20%)
Sep 10, 2008 6.055 6.455 5.629 6.350 219,934 +0.41(+6.96%)
Sep 09, 2008 6.035 6.285 5.898 5.937 221,530 -0.07(-1.20%)
Sep 08, 2008 5.911 6.055 5.852 6.009 228,374 +0.35(+6.14%)
Sep 05, 2008 5.701 5.917 5.622 5.662 179,848 -0.07(-1.15%)
Sep 04, 2008 6.062 6.154 5.681 5.727 236,270 -0.37(-6.13%)
Sep 03, 2008 5.629 6.199 5.629 6.101 279,207 +0.47(+8.39%)
Sep 02, 2008 5.747 5.865 5.589 5.629 107,206 -0.03(-0.58%)
Aug 29, 2008 5.970 5.970 5.616 5.662 124,739 -0.32(-5.37%)
Aug 28, 2008 5.767 5.983 5.701 5.983 163,112 +0.21(+3.64%)
Aug 27, 2008 5.557 5.799 5.557 5.773 161,214 +0.20(+3.65%)
Aug 26, 2008 5.701 5.806 5.511 5.570 315,000 -0.12(-2.19%)
Aug 25, 2008 5.852 5.957 5.694 5.694 143,227 -0.20(-3.34%)
Aug 22, 2008 5.576 5.963 5.484 5.891 279,236 +0.36(+6.52%)
Aug 21, 2008 5.609 5.694 5.478 5.530 386,859 -0.17(-2.99%)
Aug 20, 2008 5.150 5.701 5.150 5.701 599,272 +0.54(+10.56%)
Aug 19, 2008 5.183 5.307 5.150 5.156 298,529 -0.09(-1.75%)
Aug 18, 2008 5.334 5.484 5.229 5.248 406,526 -0.05(-0.99%)
Aug 15, 2008 5.084 5.320 5.045 5.301 763,216 +0.41(+8.46%)
Aug 14, 2008 4.756 5.379 4.605 4.887 1,919,427 -2.09(-29.98%)
Aug 13, 2008 6.869 7.118 6.790 6.980 83,989 +0.08(+1.14%)
Aug 12, 2008 7.006 7.085 6.511 6.901 188,743 -0.14(-1.96%)
Aug 11, 2008 6.692 7.157 6.521 7.039 193,758 +0.35(+5.20%)
Aug 08, 2008 6.154 6.741 6.154 6.692 167,060 +0.51(+8.28%)
Aug 07, 2008 6.416 6.488 6.173 6.180 113,442 -0.28(-4.27%)
Aug 06, 2008 6.416 6.482 6.180 6.455 70,124 +0.01(+0.10%)
Aug 05, 2008 6.009 6.462 6.009 6.449 119,631 +0.54(+9.22%)
Aug 04, 2008 6.042 6.055 5.878 5.904 97,728 -0.13(-2.17%)
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.