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 (%)
Jun 30, 2009 3.444 3.739 3.411 3.575 456,743 +0.41(+13.07%)
Jun 29, 2009 3.188 3.247 2.998 3.162 105,685 -0.03(-0.82%)
Jun 26, 2009 2.985 3.241 2.939 3.188 401,038 +0.16(+5.42%)
Jun 25, 2009 2.828 3.024 2.801 3.024 117,148 +0.18(+6.22%)
Jun 24, 2009 2.959 2.972 2.828 2.847 101,399 -0.07(-2.47%)
Jun 23, 2009 2.913 3.064 2.828 2.919 96,074 +0.03(+1.14%)
Jun 22, 2009 3.031 3.110 2.854 2.887 114,151 -0.19(-6.18%)
Jun 19, 2009 3.103 3.123 3.018 3.077 133,237 +0.05(+1.74%)
Jun 18, 2009 3.057 3.103 2.978 3.024 40,892 -0.05(-1.50%)
Jun 17, 2009 3.018 3.162 2.991 3.070 68,426 +0.07(+2.18%)
Jun 16, 2009 2.847 3.215 2.847 3.005 74,720 +0.16(+5.53%)
Jun 15, 2009 3.044 3.182 2.723 2.847 203,121 -0.27(-8.63%)
Jun 12, 2009 3.182 3.211 3.018 3.116 133,330 -0.08(-2.46%)
Jun 11, 2009 3.313 3.405 3.182 3.195 71,735 -0.09(-2.79%)
Jun 10, 2009 3.333 3.333 3.116 3.287 109,284 +0.01(+0.20%)
Jun 09, 2009 3.385 3.411 3.221 3.280 36,585 -0.06(-1.77%)
Jun 08, 2009 3.306 3.444 3.254 3.339 59,282 -0.09(-2.49%)
Jun 05, 2009 3.582 3.582 3.385 3.424 46,825 -0.12(-3.51%)
Jun 04, 2009 3.490 3.569 3.412 3.549 72,770 +0.10(+2.85%)
Jun 03, 2009 3.346 3.497 3.346 3.451 32,045 +0.07(+2.14%)
Jun 02, 2009 3.438 3.536 3.280 3.379 137,990 -0.07(-2.09%)
Jun 01, 2009 3.260 3.543 3.169 3.451 126,859 +0.26(+8.23%)
May 29, 2009 3.096 3.215 2.959 3.188 109,791 +0.11(+3.62%)
May 28, 2009 3.044 3.090 2.952 3.077 76,659 +0.08(+2.63%)
May 27, 2009 3.037 3.103 2.972 2.998 68,478 -0.07(-2.14%)
May 26, 2009 2.926 3.320 2.926 3.064 164,248 +0.13(+4.47%)
May 22, 2009 3.116 3.156 2.932 2.932 46,723 -0.16(-5.30%)
May 21, 2009 3.096 3.162 3.011 3.096 101,501 +0.00(+0.00%)
May 20, 2009 3.339 3.484 3.070 3.096 140,705 -0.19(-5.79%)
May 19, 2009 3.470 3.470 3.280 3.287 60,460 -0.21(-6.00%)
May 18, 2009 3.372 3.543 3.372 3.497 47,043 +0.18(+5.54%)
May 15, 2009 3.379 3.444 3.280 3.313 91,946 -0.05(-1.37%)
May 14, 2009 3.313 3.569 3.234 3.359 123,587 +0.10(+3.23%)
May 13, 2009 3.379 3.444 3.247 3.254 160,522 -0.16(-4.62%)
May 12, 2009 3.602 3.759 3.385 3.411 110,976 -0.17(-4.76%)
May 11, 2009 3.648 3.648 3.464 3.582 65,152 -0.16(-4.21%)
May 08, 2009 3.582 3.739 3.516 3.739 137,499 +0.26(+7.55%)
May 07, 2009 3.707 3.707 3.457 3.477 199,706 -0.14(-3.99%)
May 06, 2009 3.661 3.703 3.595 3.621 117,079 +0.01(+0.18%)
May 05, 2009 3.877 3.969 3.543 3.615 264,083 -0.20(-5.33%)
May 04, 2009 3.752 3.936 3.713 3.818 153,262 +0.15(+4.11%)
May 01, 2009 3.680 3.812 3.654 3.667 68,036 -0.01(-0.36%)
Apr 30, 2009 4.061 4.067 3.680 3.680 181,738 -0.33(-8.18%)
Apr 29, 2009 4.008 4.271 3.812 4.008 188,686 +0.06(+1.49%)
Apr 28, 2009 3.615 4.218 3.569 3.949 198,737 +0.27(+7.31%)
Apr 27, 2009 3.713 3.805 3.615 3.680 158,277 -0.13(-3.44%)
Apr 24, 2009 3.661 3.890 3.457 3.812 245,750 +0.21(+5.83%)
Apr 23, 2009 3.772 3.890 3.484 3.602 375,018 -0.32(-8.19%)
Apr 22, 2009 3.569 4.035 3.569 3.923 206,348 +0.26(+7.17%)
Apr 21, 2009 3.497 3.766 3.490 3.661 129,573 +0.15(+4.30%)
Apr 20, 2009 3.897 3.897 3.451 3.510 132,589 -0.51(-12.72%)
Apr 17, 2009 3.798 4.067 3.641 4.021 115,361 +0.24(+6.42%)
Apr 16, 2009 3.667 3.805 3.510 3.779 118,591 +0.17(+4.73%)
Apr 15, 2009 3.431 3.621 3.424 3.608 37,908 +0.16(+4.56%)
Apr 14, 2009 3.490 3.575 3.379 3.451 430,617 -0.18(-4.88%)
Apr 13, 2009 3.792 3.792 3.556 3.628 74,388 -0.22(-5.79%)
Apr 09, 2009 3.733 3.976 3.733 3.851 132,418 +0.24(+6.53%)
Apr 08, 2009 3.424 3.621 3.372 3.615 70,641 +0.24(+6.99%)
Apr 07, 2009 3.628 3.720 3.379 3.379 95,974 -0.33(-9.01%)
Apr 06, 2009 3.897 3.897 3.608 3.713 100,112 -0.24(-6.14%)
Apr 03, 2009 3.936 4.100 3.779 3.956 89,943 +0.06(+1.52%)
Apr 02, 2009 3.674 4.140 3.674 3.897 167,435 +0.41(+11.65%)
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.