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 31, 2007 10.81 11.30 10.81 10.94 244,799 +0.15(+1.40%)
Jul 30, 2007 10.79 10.90 10.41 10.79 338,393 +0.02(+0.18%)
Jul 27, 2007 11.21 11.21 10.76 10.77 462,488 -0.45(-4.03%)
Jul 26, 2007 11.39 11.55 10.87 11.22 226,783 -0.35(-3.01%)
Jul 25, 2007 11.67 11.80 11.33 11.57 183,969 -0.02(-0.17%)
Jul 24, 2007 11.76 11.91 11.42 11.59 268,515 -0.30(-2.54%)
Jul 23, 2007 11.80 11.98 11.70 11.89 229,254 +0.20(+1.68%)
Jul 20, 2007 12.14 12.15 11.65 11.69 183,795 -0.47(-3.88%)
Jul 19, 2007 12.20 12.24 11.90 12.16 219,285 +0.02(+0.16%)
Jul 18, 2007 11.94 12.15 11.80 12.14 137,026 +0.16(+1.31%)
Jul 17, 2007 12.21 12.23 11.99 11.99 147,963 -0.22(-1.83%)
Jul 16, 2007 12.18 12.30 11.96 12.21 127,605 +0.05(+0.38%)
Jul 13, 2007 12.14 12.27 12.14 12.16 132,708 -0.03(-0.27%)
Jul 12, 2007 11.90 12.32 11.83 12.20 210,910 +0.37(+3.16%)
Jul 11, 2007 12.03 12.08 11.78 11.82 194,155 -0.17(-1.42%)
Jul 10, 2007 12.14 12.20 11.93 11.99 191,983 -0.23(-1.88%)
Jul 09, 2007 12.23 12.30 12.20 12.22 110,561 +0.00(+0.00%)
Jul 06, 2007 12.10 12.31 12.08 12.22 226,761 +0.12(+0.98%)
Jul 05, 2007 11.97 12.16 11.91 12.10 268,096 +0.11(+0.93%)
Jul 03, 2007 11.99 12.26 11.89 11.99 179,218 +0.05(+0.39%)
Jul 02, 2007 11.80 12.26 11.69 11.95 404,209 +0.20(+1.73%)
Jun 29, 2007 11.84 11.93 11.70 11.74 253,390 -0.07(-0.56%)
Jun 28, 2007 11.74 11.85 11.74 11.81 306,654 +0.03(+0.28%)
Jun 27, 2007 11.82 11.87 11.68 11.78 294,619 -0.11(-0.94%)
Jun 26, 2007 11.73 11.91 11.53 11.89 483,290 +0.23(+1.97%)
Jun 25, 2007 11.49 12.10 11.49 11.66 539,589 +0.05(+0.40%)
Jun 22, 2007 11.49 11.69 11.41 11.61 1,049,763 +0.10(+0.85%)
Jun 21, 2007 11.38 11.64 11.37 11.51 461,957 +0.13(+1.15%)
Jun 20, 2007 11.34 11.81 11.24 11.38 2,028,712 +1.36(+13.62%)
Jun 19, 2007 9.880 10.14 9.880 10.02 451,502 +0.05(+0.53%)
Jun 18, 2007 10.06 10.10 9.945 9.965 161,729 -0.04(-0.39%)
Jun 15, 2007 9.972 10.09 9.854 10.00 483,208 +0.19(+1.94%)
Jun 14, 2007 10.03 10.17 9.749 9.814 350,592 -0.24(-2.41%)
Jun 13, 2007 9.959 10.12 9.847 10.06 195,417 +0.11(+1.12%)
Jun 12, 2007 10.07 10.16 9.873 9.945 122,250 -0.16(-1.62%)
Jun 11, 2007 10.08 10.17 9.959 10.11 78,619 +0.04(+0.39%)
Jun 08, 2007 9.873 10.13 9.854 10.07 325,004 +0.22(+2.20%)
Jun 07, 2007 9.939 10.04 9.840 9.854 168,750 -0.06(-0.60%)
Jun 06, 2007 9.991 10.08 9.906 9.913 124,769 -0.15(-1.50%)
Jun 05, 2007 10.01 10.14 9.945 10.06 150,489 +0.02(+0.20%)
Jun 04, 2007 10.06 10.19 9.972 10.04 167,453 -0.09(-0.84%)
Jun 01, 2007 10.07 10.20 9.985 10.13 155,443 +0.12(+1.18%)
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%)
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.