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 (%)
Jul 30, 2004 7.000 7.052 6.770 6.816 21,950 -0.16(-2.35%)
Jul 29, 2004 7.184 7.184 6.731 6.980 35,059 +0.00(+0.00%)
Jul 28, 2004 6.665 7.210 6.442 6.980 47,406 +0.28(+4.11%)
Jul 27, 2004 6.022 6.731 6.022 6.705 67,832 +0.68(+11.33%)
Jul 26, 2004 6.154 6.449 6.003 6.022 94,660 -0.23(-3.67%)
Jul 23, 2004 6.475 6.547 6.075 6.252 37,803 -0.28(-4.22%)
Jul 22, 2004 6.737 6.737 6.331 6.528 45,119 +0.05(+0.71%)
Jul 21, 2004 6.678 6.856 6.396 6.482 68,899 -0.25(-3.70%)
Jul 20, 2004 6.567 6.731 6.547 6.731 36,888 +0.15(+2.29%)
Jul 19, 2004 6.495 6.737 6.495 6.580 62,496 +0.05(+0.70%)
Jul 16, 2004 6.705 6.764 6.501 6.534 79,264 -0.09(-1.39%)
Jul 15, 2004 6.770 6.770 6.547 6.626 28,809 +0.04(+0.60%)
Jul 14, 2004 6.521 6.724 6.475 6.587 27,590 +0.03(+0.40%)
Jul 13, 2004 6.396 6.606 6.396 6.560 41,004 +0.21(+3.31%)
Jul 12, 2004 6.796 6.796 6.003 6.350 1,306,491 +0.07(+1.15%)
Jul 09, 2004 6.232 6.416 6.232 6.278 20,578 +0.05(+0.74%)
Jul 08, 2004 6.560 6.646 6.213 6.232 137,340 -0.41(-6.13%)
Jul 07, 2004 6.790 6.849 6.626 6.639 53,046 -0.22(-3.25%)
Jul 06, 2004 7.085 7.161 6.777 6.862 19,663 -0.23(-3.24%)
Jul 02, 2004 7.033 7.275 6.882 7.092 56,552 +0.01(+0.09%)
Jul 01, 2004 7.623 7.623 7.026 7.085 62,344 -0.46(-6.09%)
Jun 30, 2004 7.275 7.767 7.275 7.544 22,102 +0.18(+2.40%)
Jun 29, 2004 7.216 7.741 7.125 7.367 42,985 +0.04(+0.54%)
Jun 28, 2004 7.479 7.479 7.262 7.328 30,943 -0.14(-1.85%)
Jun 25, 2004 7.676 7.676 7.380 7.466 85,056 -0.14(-1.90%)
Jun 24, 2004 7.748 7.748 7.446 7.610 20,273 +0.09(+1.13%)
Jun 23, 2004 7.702 7.748 7.518 7.525 49,692 -0.13(-1.71%)
Jun 22, 2004 7.216 7.708 7.216 7.656 24,998 -0.01(-0.09%)
Jun 21, 2004 7.544 7.708 7.223 7.662 33,382 +0.15(+2.01%)
Jun 18, 2004 7.321 7.551 7.197 7.512 98,623 +0.12(+1.69%)
Jun 17, 2004 7.728 7.728 7.348 7.387 28,809 -0.18(-2.34%)
Jun 16, 2004 7.676 7.682 7.479 7.564 69,508 +0.01(+0.17%)
Jun 15, 2004 7.282 7.623 7.282 7.551 50,454 +0.26(+3.60%)
Jun 14, 2004 7.721 7.721 7.289 7.289 37,498 -0.28(-3.73%)
Jun 10, 2004 7.446 7.715 7.446 7.571 55,789 +0.12(+1.58%)
Jun 09, 2004 7.807 7.807 7.453 7.453 30,181 -0.25(-3.24%)
Jun 08, 2004 7.544 7.781 7.544 7.702 16,767 -0.02(-0.25%)
Jun 07, 2004 7.544 7.794 7.544 7.721 32,163 +0.11(+1.47%)
Jun 04, 2004 7.479 7.800 7.295 7.610 22,712 +0.19(+2.56%)
Jun 03, 2004 7.800 7.800 7.315 7.420 54,418 -0.26(-3.33%)
Jun 02, 2004 7.800 7.800 7.426 7.676 56,094 +0.00(+0.00%)
Jun 01, 2004 7.800 7.800 7.433 7.676 37,193 +0.09(+1.21%)
May 28, 2004 7.800 7.800 7.544 7.584 36,736 -0.18(-2.28%)
May 27, 2004 7.925 8.004 7.617 7.761 48,320 +0.03(+0.42%)
May 26, 2004 7.912 7.912 7.617 7.728 36,736 -0.05(-0.67%)
May 25, 2004 7.912 8.036 7.741 7.781 82,617 -0.12(-1.58%)
May 24, 2004 7.544 7.905 7.453 7.905 118,134 +0.45(+6.07%)
May 21, 2004 7.216 7.512 7.072 7.453 111,275 +0.34(+4.80%)
May 20, 2004 6.560 7.151 6.442 7.111 92,678 +0.65(+10.05%)
May 19, 2004 6.659 6.711 6.232 6.462 165,388 +0.13(+2.07%)
May 18, 2004 6.429 6.462 6.068 6.331 135,359 +0.09(+1.37%)
May 17, 2004 6.239 6.245 6.068 6.245 98,318 +0.14(+2.37%)
May 14, 2004 6.108 6.314 5.990 6.101 70,118 +0.00(+0.00%)
May 13, 2004 6.692 6.692 6.035 6.101 89,324 -0.07(-1.06%)
May 12, 2004 6.357 6.396 5.996 6.167 108,074 -0.15(-2.39%)
May 11, 2004 6.869 6.869 6.318 6.318 99,537 -0.10(-1.63%)
May 10, 2004 6.869 6.869 6.396 6.423 53,046 -0.07(-1.11%)
May 07, 2004 6.934 6.934 6.495 6.495 63,259 -0.12(-1.80%)
May 06, 2004 7.092 7.315 6.600 6.613 83,227 -0.48(-6.83%)
May 05, 2004 7.085 7.544 7.085 7.098 45,119 +0.01(+0.19%)
May 04, 2004 7.216 7.505 7.085 7.085 71,033 -0.16(-2.26%)
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.