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 (%)
Apr 30, 2008 6.916 7.003 6.761 6.804 216,143 -0.07(-1.08%)
Apr 29, 2008 7.046 7.052 6.804 6.879 270,459 -0.16(-2.29%)
Apr 28, 2008 6.947 7.499 6.947 7.040 529,716 -0.12(-1.65%)
Apr 25, 2008 7.375 7.431 6.990 7.158 392,739 -0.17(-2.37%)
Apr 24, 2008 6.736 7.537 6.736 7.332 571,853 -0.19(-2.48%)
Apr 23, 2008 7.990 7.990 7.388 7.518 552,028 -0.54(-6.70%)
Apr 22, 2008 8.188 8.319 7.928 8.058 259,538 -0.19(-2.26%)
Apr 21, 2008 8.070 8.294 8.070 8.244 444,812 +0.14(+1.76%)
Apr 18, 2008 8.344 8.381 8.070 8.102 220,911 -0.04(-0.53%)
Apr 17, 2008 8.213 8.325 8.126 8.145 172,778 -0.16(-1.94%)
Apr 16, 2008 8.251 8.474 8.232 8.306 202,177 +0.16(+1.90%)
Apr 15, 2008 8.108 8.313 7.921 8.151 527,381 +0.08(+1.00%)
Apr 14, 2008 8.064 8.356 8.008 8.070 167,928 -0.01(-0.15%)
Apr 11, 2008 8.244 8.424 8.052 8.083 271,246 -0.28(-3.34%)
Apr 10, 2008 8.219 8.499 8.188 8.362 127,207 +0.16(+1.89%)
Apr 09, 2008 8.462 8.548 8.201 8.207 238,312 -0.23(-2.72%)
Apr 08, 2008 8.505 8.722 8.393 8.437 166,523 -0.16(-1.81%)
Apr 07, 2008 8.747 8.815 8.573 8.592 153,479 -0.10(-1.14%)
Apr 04, 2008 8.629 8.784 8.592 8.691 272,592 +0.09(+1.01%)
Apr 03, 2008 8.642 8.710 8.480 8.604 268,689 -0.13(-1.49%)
Apr 02, 2008 8.685 8.946 8.598 8.735 235,502 +0.03(+0.36%)
Apr 01, 2008 8.449 8.747 8.257 8.704 529,877 +0.50(+6.13%)
Mar 31, 2008 8.251 8.685 8.133 8.201 620,896 -0.92(-10.07%)
Mar 28, 2008 9.200 9.356 9.045 9.120 517,239 -0.06(-0.68%)
Mar 27, 2008 9.405 9.498 9.144 9.182 97,977 -0.20(-2.12%)
Mar 26, 2008 9.418 9.480 9.238 9.380 122,534 -0.12(-1.24%)
Mar 25, 2008 8.679 9.654 8.679 9.498 595,590 +0.84(+9.68%)
Mar 24, 2008 8.306 8.809 8.306 8.660 260,054 +0.37(+4.49%)
Mar 21, 2008 8.455 8.629 8.219 8.288 554,360 +0.00(+0.00%)
Mar 20, 2008 8.455 8.629 8.219 8.288 554,360 -0.06(-0.67%)
Mar 19, 2008 8.536 8.654 8.344 8.344 222,285 -0.25(-2.96%)
Mar 18, 2008 7.909 8.654 7.853 8.598 330,652 +0.89(+11.51%)
Mar 17, 2008 7.679 7.990 7.661 7.710 258,829 -0.20(-2.51%)
Mar 14, 2008 8.226 8.226 7.810 7.909 208,532 -0.26(-3.19%)
Mar 13, 2008 7.915 8.219 7.890 8.170 279,734 +0.18(+2.25%)
Mar 12, 2008 8.139 8.238 7.977 7.990 205,958 -0.14(-1.68%)
Mar 11, 2008 7.915 8.133 7.828 8.126 246,338 +0.32(+4.05%)
Mar 10, 2008 7.915 7.965 7.760 7.810 210,652 -0.11(-1.33%)
Mar 07, 2008 7.921 8.424 7.847 7.915 349,650 -0.10(-1.24%)
Mar 06, 2008 8.431 8.517 8.015 8.015 213,414 -0.48(-5.63%)
Mar 05, 2008 8.399 8.580 8.332 8.493 206,219 +0.12(+1.48%)
Mar 04, 2008 8.164 8.462 8.126 8.368 275,891 +0.14(+1.66%)
Mar 03, 2008 8.275 8.511 8.070 8.232 300,986 -0.02(-0.23%)
Feb 29, 2008 8.437 8.573 8.226 8.251 312,313 -0.25(-2.99%)
Feb 28, 2008 8.580 8.791 8.480 8.505 671,371 -0.09(-1.01%)
Feb 27, 2008 8.735 8.878 8.567 8.592 204,392 -0.04(-0.50%)
Feb 26, 2008 8.176 8.685 8.176 8.635 241,677 +0.31(+3.73%)
Feb 25, 2008 7.841 8.375 7.841 8.325 262,499 +0.50(+6.43%)
Feb 22, 2008 7.810 8.027 7.623 7.822 324,808 +0.05(+0.64%)
Feb 21, 2008 8.406 8.673 7.748 7.772 439,060 -0.55(-6.64%)
Feb 20, 2008 8.157 8.399 8.002 8.325 302,951 +0.13(+1.59%)
Feb 19, 2008 8.306 8.480 7.928 8.195 403,216 +0.00(+0.00%)
Feb 18, 2008 8.046 8.269 8.021 8.195 253,433 +0.00(+0.00%)
Feb 15, 2008 8.046 8.269 8.021 8.195 253,433 +0.12(+1.46%)
Feb 14, 2008 8.598 8.710 7.977 8.077 374,544 -0.51(-5.93%)
Feb 13, 2008 8.039 8.685 8.039 8.586 508,732 +0.64(+8.05%)
Feb 12, 2008 7.996 8.114 7.909 7.946 272,658 +0.01(+0.08%)
Feb 11, 2008 7.828 8.008 7.704 7.940 317,410 +0.15(+1.91%)
Feb 08, 2008 7.456 7.984 7.456 7.791 280,862 +0.13(+1.70%)
Feb 07, 2008 7.524 7.797 7.425 7.661 419,852 +0.07(+0.98%)
Feb 06, 2008 7.611 8.108 7.530 7.586 345,596 +0.05(+0.66%)
Feb 05, 2008 8.070 8.269 7.524 7.537 449,153 -0.70(-8.45%)
Feb 04, 2008 8.244 8.288 8.008 8.232 405,779 +0.15(+1.84%)
Feb 01, 2008 7.754 8.294 7.623 8.083 535,344 +0.46(+6.03%)
Jan 31, 2008 7.375 7.667 7.332 7.623 392,991 +0.17(+2.33%)
Jan 30, 2008 7.692 7.841 7.394 7.450 313,916 -0.31(-4.00%)
Jan 29, 2008 7.853 7.866 7.574 7.760 283,702 -0.06(-0.79%)
Jan 28, 2008 7.630 7.915 7.338 7.822 436,882 +0.19(+2.52%)
Jan 25, 2008 7.561 7.890 7.561 7.630 268,143 +0.14(+1.82%)
Jan 24, 2008 7.313 7.897 7.307 7.493 511,480 -0.32(-4.05%)
Jan 23, 2008 7.177 7.915 7.114 7.810 573,300 +0.43(+5.80%)
Jan 22, 2008 7.518 7.940 7.201 7.381 560,468 -0.09(-1.25%)
Jan 21, 2008 7.512 7.617 7.189 7.474 413,313 +0.00(+0.00%)
Jan 18, 2008 7.512 7.617 7.189 7.474 413,313 +0.11(+1.43%)
Jan 17, 2008 7.679 7.847 7.301 7.369 363,751 -0.30(-3.96%)
Jan 16, 2008 7.059 7.903 7.059 7.673 739,175 +0.61(+8.71%)
Jan 15, 2008 7.506 7.599 7.009 7.059 454,793 -0.56(-7.41%)
Jan 14, 2008 7.263 7.791 7.257 7.623 436,913 +0.41(+5.68%)
Jan 11, 2008 7.481 7.673 7.108 7.214 752,714 -0.45(-5.83%)
Jan 10, 2008 6.698 8.362 6.456 7.661 2,576,300 +0.56(+7.96%)
Jan 09, 2008 9.567 9.616 5.041 7.096 4,403,565 -2.94(-29.31%)
Jan 08, 2008 10.83 10.94 10.01 10.04 399,158 -0.76(-7.07%)
Jan 07, 2008 10.60 11.03 10.42 10.80 286,713 +0.27(+2.53%)
Jan 04, 2008 11.30 11.42 10.48 10.54 437,876 -0.89(-7.82%)
Jan 03, 2008 10.93 11.58 10.85 11.43 570,911 +0.54(+4.96%)
Jan 02, 2008 11.44 11.45 10.77 10.89 569,643 -0.41(-3.63%)
Jan 01, 2008 11.34 11.57 11.19 11.30 427,269 +0.00(+0.00%)
Dec 31, 2007 11.34 11.57 11.19 11.30 427,269 -0.12(-1.09%)
Dec 28, 2007 12.02 12.14 11.38 11.42 258,531 -0.45(-3.82%)
Dec 27, 2007 12.18 12.37 11.76 11.88 332,611 -0.30(-2.50%)
Dec 26, 2007 12.04 12.36 11.94 12.18 451,766 +0.09(+0.72%)
Dec 24, 2007 12.24 12.47 12.03 12.09 131,081 -0.32(-2.55%)
Dec 21, 2007 11.90 12.65 11.47 12.41 621,972 +0.69(+5.88%)
Dec 20, 2007 11.70 11.76 11.37 11.72 292,218 +0.16(+1.40%)
Dec 19, 2007 11.54 11.66 11.24 11.56 376,928 +0.02(+0.16%)
Dec 18, 2007 11.50 11.63 11.12 11.54 403,005 +0.17(+1.47%)
Dec 17, 2007 11.69 11.83 11.37 11.37 262,634 -0.41(-3.48%)
Dec 14, 2007 11.91 12.04 11.63 11.78 245,682 -0.28(-2.32%)
Dec 13, 2007 11.76 12.16 11.76 12.06 145,585 +0.18(+1.52%)
Dec 12, 2007 12.41 12.41 11.57 11.88 237,638 -0.18(-1.49%)
Dec 11, 2007 11.86 12.40 11.70 12.06 431,428 +0.24(+2.00%)
Dec 10, 2007 12.52 12.55 11.47 11.83 429,611 -0.67(-5.37%)
Dec 07, 2007 12.48 12.50 12.23 12.50 242,847 +0.14(+1.11%)
Dec 06, 2007 12.09 12.38 11.93 12.36 359,555 +0.27(+2.26%)
Dec 05, 2007 11.93 12.09 11.70 12.09 333,366 +0.32(+2.74%)
Dec 04, 2007 12.11 12.24 11.65 11.76 503,048 -0.47(-3.81%)
Dec 03, 2007 12.80 12.80 12.19 12.23 484,064 -0.60(-4.65%)
Nov 30, 2007 12.96 13.06 12.74 12.83 214,598 +0.07(+0.58%)
Nov 29, 2007 13.18 13.24 12.57 12.75 177,421 -0.53(-3.97%)
Nov 28, 2007 12.86 13.28 12.71 13.28 343,740 +0.58(+4.60%)
Nov 27, 2007 12.41 12.73 12.24 12.70 360,393 +0.29(+2.30%)
Nov 26, 2007 12.49 12.89 12.19 12.41 544,325 -0.08(-0.65%)
Nov 23, 2007 12.37 12.58 12.15 12.49 59,012 +0.24(+1.98%)
Nov 21, 2007 12.30 12.48 12.04 12.25 207,196 -0.18(-1.45%)
Nov 20, 2007 11.92 12.68 11.87 12.43 447,761 +0.49(+4.11%)
Nov 19, 2007 12.13 12.37 11.63 11.94 390,059 -0.31(-2.53%)
Nov 16, 2007 12.26 12.35 11.98 12.25 493,937 +0.03(+0.25%)
Nov 15, 2007 12.57 12.67 12.01 12.22 342,741 -0.42(-3.34%)
Nov 14, 2007 12.96 13.02 12.49 12.64 579,431 -0.26(-2.02%)
Nov 13, 2007 12.54 12.97 12.11 12.90 641,605 +0.53(+4.26%)
Nov 12, 2007 11.91 12.61 11.62 12.37 768,611 +0.46(+3.86%)
Nov 09, 2007 11.51 12.11 11.32 11.91 506,757 +0.20(+1.70%)
Nov 08, 2007 11.03 11.81 10.94 11.71 487,587 +0.76(+6.91%)
Nov 07, 2007 11.37 11.42 10.86 10.96 455,147 -0.53(-4.59%)
Nov 06, 2007 11.06 11.55 10.89 11.48 365,436 +0.45(+4.05%)
Nov 05, 2007 10.83 11.28 10.81 11.04 465,131 +0.02(+0.23%)
Nov 02, 2007 11.11 11.45 10.92 11.01 399,154 -0.04(-0.34%)
Nov 01, 2007 11.53 11.61 11.04 11.05 479,715 -0.68(-5.82%)
Oct 31, 2007 11.63 12.03 11.51 11.73 528,721 +0.20(+1.72%)
Oct 30, 2007 11.73 11.83 11.29 11.53 560,753 -0.29(-2.47%)
Oct 29, 2007 12.40 13.18 11.64 11.83 692,940 -0.47(-3.79%)
Oct 26, 2007 11.54 12.53 10.90 12.29 2,535,274 -1.24(-9.17%)
Oct 25, 2007 13.71 13.75 13.41 13.53 390,106 -0.07(-0.55%)
Oct 24, 2007 13.75 13.90 13.54 13.61 483,539 -0.30(-2.14%)
Oct 23, 2007 13.97 14.17 13.48 13.91 412,509 -0.10(-0.71%)
Oct 22, 2007 12.70 14.17 11.95 14.01 778,182 +1.15(+8.93%)
Oct 19, 2007 13.51 13.51 12.58 12.86 287,354 -0.68(-5.04%)
Oct 18, 2007 13.24 13.54 12.98 13.54 141,432 +0.24(+1.82%)
Oct 17, 2007 13.26 13.63 12.90 13.30 300,139 +0.19(+1.47%)
Oct 16, 2007 13.21 13.22 12.95 13.11 292,758 -0.17(-1.26%)
Oct 15, 2007 13.50 13.78 13.01 13.27 229,385 -0.30(-2.20%)
Oct 12, 2007 13.79 13.81 13.48 13.57 179,408 -0.17(-1.26%)
Oct 11, 2007 14.30 14.30 13.55 13.74 200,771 -0.48(-3.36%)
Oct 10, 2007 14.06 14.31 13.81 14.22 279,809 +0.16(+1.15%)
Oct 09, 2007 14.19 14.20 13.75 14.06 243,723 -0.11(-0.79%)
Oct 08, 2007 14.12 14.28 13.96 14.17 226,945 +0.09(+0.66%)
Oct 05, 2007 13.63 14.27 13.54 14.08 564,463 +0.47(+3.47%)
Oct 04, 2007 14.03 14.03 13.43 13.61 444,371 -0.42(-3.01%)
Oct 03, 2007 13.62 14.05 13.31 14.03 535,456 +0.51(+3.77%)
Oct 02, 2007 13.11 13.66 13.04 13.52 509,773 +0.44(+3.37%)
Oct 01, 2007 12.76 13.19 12.70 13.08 597,269 +0.34(+2.68%)
Sep 28, 2007 12.98 13.09 12.62 12.74 183,930 -0.23(-1.77%)
Sep 27, 2007 12.88 13.07 12.73 12.97 147,360 +0.19(+1.46%)
Sep 26, 2007 13.09 13.09 12.76 12.78 219,930 -0.28(-2.14%)
Sep 25, 2007 12.98 13.10 12.59 13.06 539,080 +0.02(+0.19%)
Sep 24, 2007 12.93 13.22 12.78 13.04 467,869 +0.16(+1.25%)
Sep 21, 2007 12.87 13.13 12.71 12.88 421,892 +0.11(+0.83%)
Sep 20, 2007 12.68 12.89 12.65 12.77 188,062 +0.03(+0.24%)
Sep 19, 2007 12.70 12.94 12.55 12.74 386,451 +0.08(+0.64%)
Sep 18, 2007 12.37 12.81 12.34 12.66 691,947 +0.34(+2.77%)
Sep 17, 2007 12.20 12.56 12.20 12.32 777,154 +0.13(+1.07%)
Sep 14, 2007 12.40 12.48 12.16 12.19 289,314 -0.34(-2.73%)
Sep 13, 2007 12.57 13.02 12.44 12.53 392,659 -0.02(-0.15%)
Sep 12, 2007 12.40 12.60 12.22 12.55 198,416 +0.15(+1.20%)
Sep 11, 2007 12.09 12.53 11.98 12.40 308,980 +0.39(+3.26%)
Sep 10, 2007 12.03 12.39 11.77 12.01 216,668 +0.06(+0.47%)
Sep 07, 2007 12.37 12.37 11.91 11.95 306,123 -0.60(-4.80%)
Sep 06, 2007 12.62 12.70 12.36 12.55 153,495 -0.08(-0.64%)
Sep 05, 2007 12.98 13.04 12.19 12.63 326,086 -0.37(-2.82%)
Sep 04, 2007 12.61 13.28 12.55 13.00 565,971 +0.41(+3.25%)
Aug 31, 2007 12.79 12.79 12.49 12.59 352,495 +0.04(+0.35%)
Aug 30, 2007 12.66 12.72 12.40 12.55 235,606 -0.19(-1.46%)
Aug 29, 2007 12.20 12.80 12.20 12.73 475,427 +0.25(+1.99%)
Aug 28, 2007 12.53 12.73 12.29 12.48 494,839 -0.23(-1.81%)
Aug 27, 2007 12.35 12.96 12.35 12.71 894,130 +0.45(+3.64%)
Aug 24, 2007 12.42 12.48 12.10 12.27 674,295 +0.10(+0.82%)
Aug 23, 2007 12.48 12.66 12.03 12.17 1,770,764 +0.10(+0.82%)
Aug 22, 2007 11.17 12.14 11.08 12.07 656,949 +1.06(+9.64%)
Aug 21, 2007 10.90 11.16 10.83 11.01 161,427 +0.01(+0.06%)
Aug 20, 2007 10.80 11.00 10.63 11.00 324,990 +0.27(+2.55%)
Aug 17, 2007 11.03 11.34 10.63 10.73 553,617 +0.17(+1.65%)
Aug 16, 2007 10.50 10.64 10.08 10.55 412,826 +0.06(+0.53%)
Aug 15, 2007 10.72 10.86 10.49 10.50 271,606 -0.25(-2.37%)
Aug 14, 2007 10.91 11.06 10.65 10.75 117,313 -0.14(-1.25%)
Aug 13, 2007 10.54 11.19 10.54 10.89 286,115 +0.39(+3.73%)
Aug 10, 2007 10.19 10.61 10.06 10.50 572,912 +0.18(+1.74%)
Aug 09, 2007 10.32 10.57 10.11 10.32 769,766 -0.25(-2.35%)
Aug 08, 2007 10.13 10.71 10.04 10.57 889,425 +0.53(+5.26%)
Aug 07, 2007 10.04 10.29 9.952 10.04 867,804 -0.07(-0.68%)
Aug 06, 2007 10.04 10.36 9.747 10.11 548,837 +0.09(+0.93%)
Aug 03, 2007 9.976 10.48 9.964 10.01 213,126 -0.20(-1.94%)
Aug 02, 2007 10.29 10.32 10.10 10.21 218,786 -0.01(-0.06%)
Aug 01, 2007 10.32 10.56 10.11 10.22 261,710 -0.13(-1.26%)
Jul 31, 2007 10.23 10.70 10.23 10.35 258,689 +0.14(+1.40%)
Jul 30, 2007 10.21 10.32 9.852 10.21 357,595 +0.02(+0.18%)
Jul 27, 2007 10.60 10.60 10.18 10.19 488,731 -0.43(-4.04%)
Jul 26, 2007 10.78 10.93 10.29 10.62 239,651 -0.33(-3.01%)
Jul 25, 2007 11.04 11.16 10.72 10.94 194,408 -0.02(-0.17%)
Jul 24, 2007 11.12 11.27 10.81 10.96 283,752 -0.29(-2.54%)
Jul 23, 2007 11.17 11.34 11.07 11.25 242,262 +0.19(+1.68%)
Jul 20, 2007 11.48 11.50 11.03 11.06 194,225 -0.45(-3.88%)
Jul 19, 2007 11.55 11.58 11.26 11.51 231,728 +0.02(+0.16%)
Jul 18, 2007 11.30 11.50 11.16 11.49 144,802 +0.15(+1.31%)
Jul 17, 2007 11.55 11.57 11.34 11.34 156,359 -0.21(-1.83%)
Jul 16, 2007 11.52 11.64 11.32 11.55 134,845 +0.04(+0.38%)
Jul 13, 2007 11.49 11.61 11.48 11.51 140,238 -0.03(-0.27%)
Jul 12, 2007 11.26 11.66 11.20 11.54 222,878 +0.35(+3.16%)
Jul 11, 2007 11.38 11.43 11.14 11.19 205,172 -0.16(-1.42%)
Jul 10, 2007 11.48 11.54 11.29 11.35 202,876 -0.22(-1.88%)
Jul 09, 2007 11.57 11.64 11.54 11.57 116,835 +0.00(+0.00%)
Jul 06, 2007 11.45 11.65 11.43 11.57 239,629 +0.11(+0.98%)
Jul 05, 2007 11.33 11.50 11.27 11.45 283,309 +0.11(+0.93%)
Jul 03, 2007 11.35 11.60 11.26 11.35 189,387 +0.04(+0.38%)
Jul 02, 2007 11.17 11.60 11.06 11.30 427,145 +0.19(+1.73%)
Jun 29, 2007 11.21 11.29 11.07 11.11 267,768 -0.06(-0.56%)
Jun 28, 2007 11.11 11.21 11.11 11.17 324,054 +0.03(+0.28%)
Jun 27, 2007 11.18 11.23 11.05 11.14 311,337 -0.11(-0.94%)
Jun 26, 2007 11.10 11.27 10.91 11.25 510,713 +0.22(+1.97%)
Jun 25, 2007 10.87 11.45 10.87 11.03 570,207 +0.04(+0.39%)
Jun 22, 2007 10.88 11.06 10.80 10.99 1,109,329 +0.09(+0.86%)
Jun 21, 2007 10.77 11.02 10.76 10.90 488,170 +0.12(+1.15%)
Jun 20, 2007 10.73 11.17 10.63 10.77 2,143,827 +1.29(+13.62%)
Jun 19, 2007 9.349 9.591 9.349 9.480 477,122 +0.05(+0.53%)
Jun 18, 2007 9.523 9.554 9.411 9.430 170,907 -0.04(-0.39%)
Jun 15, 2007 9.436 9.548 9.325 9.467 510,626 +0.18(+1.94%)
Jun 14, 2007 9.492 9.622 9.225 9.287 370,486 -0.23(-2.41%)
Jun 13, 2007 9.424 9.573 9.318 9.517 206,505 +0.11(+1.12%)
Jun 12, 2007 9.529 9.610 9.343 9.411 129,187 -0.16(-1.62%)
Jun 11, 2007 9.542 9.622 9.424 9.567 83,080 +0.04(+0.39%)
Jun 08, 2007 9.343 9.585 9.325 9.529 343,445 +0.20(+2.20%)
Jun 07, 2007 9.405 9.498 9.312 9.325 178,326 -0.06(-0.60%)
Jun 06, 2007 9.455 9.536 9.374 9.380 131,849 -0.14(-1.50%)
Jun 05, 2007 9.473 9.591 9.411 9.523 159,028 +0.02(+0.20%)
Jun 04, 2007 9.523 9.647 9.436 9.505 176,955 -0.08(-0.84%)
Jun 01, 2007 9.529 9.654 9.449 9.585 164,264 +0.11(+1.18%)
May 31, 2007 9.244 9.480 9.244 9.473 116,150 +0.05(+0.53%)
May 30, 2007 9.312 9.492 9.225 9.424 118,589 +0.04(+0.40%)
May 29, 2007 9.399 9.523 9.312 9.387 168,721 +0.04(+0.47%)
May 25, 2007 9.393 9.505 9.281 9.343 157,977 -0.03(-0.33%)
May 24, 2007 9.424 9.529 9.215 9.374 278,485 -0.08(-0.85%)
May 23, 2007 9.393 9.529 9.325 9.455 275,271 +0.11(+1.13%)
May 22, 2007 9.312 9.480 9.287 9.349 149,265 +0.04(+0.40%)
May 21, 2007 9.120 9.498 9.101 9.312 374,078 +0.16(+1.76%)
May 18, 2007 9.349 9.349 9.095 9.151 358,492 -0.17(-1.86%)
May 17, 2007 9.393 9.442 9.182 9.325 324,061 -0.11(-1.18%)
May 16, 2007 9.256 9.641 9.231 9.436 512,189 +0.23(+2.49%)
May 15, 2007 9.287 9.505 9.188 9.207 356,164 -0.11(-1.13%)
May 14, 2007 9.436 9.573 9.269 9.312 189,072 -0.10(-1.06%)
May 11, 2007 9.300 9.480 9.238 9.411 320,596 +0.09(+1.00%)
May 10, 2007 9.449 9.591 9.312 9.318 245,379 -0.17(-1.83%)
May 09, 2007 9.486 9.604 9.424 9.492 360,201 -0.02(-0.20%)
May 08, 2007 9.405 9.523 9.356 9.511 147,107 +0.07(+0.72%)
May 07, 2007 9.554 9.666 9.275 9.442 184,782 -0.10(-1.04%)
May 04, 2007 9.598 9.660 9.486 9.542 145,828 -0.05(-0.52%)
May 03, 2007 9.442 9.691 9.374 9.591 258,009 +0.19(+1.98%)
May 02, 2007 9.449 9.660 9.387 9.405 319,570 -0.01(-0.13%)
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.