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 29, 2011 5.633 5.797 5.626 5.701 91,749 -0.01(-0.24%)
Jul 28, 2011 5.551 5.825 5.523 5.715 119,430 +0.19(+3.35%)
Jul 27, 2011 5.640 5.688 5.503 5.530 143,174 -0.13(-2.30%)
Jul 26, 2011 5.660 5.825 5.558 5.660 88,129 +0.02(+0.36%)
Jul 25, 2011 5.530 5.681 5.395 5.640 66,444 +0.04(+0.73%)
Jul 22, 2011 5.660 5.674 5.537 5.599 63,039 +0.03(+0.49%)
Jul 21, 2011 5.530 5.640 5.325 5.571 128,027 +0.10(+1.75%)
Jul 20, 2011 5.660 5.681 5.468 5.475 50,984 -0.19(-3.27%)
Jul 19, 2011 5.462 5.660 5.379 5.660 50,479 +0.26(+4.82%)
Jul 18, 2011 5.510 5.612 5.359 5.400 48,382 -0.12(-2.23%)
Jul 15, 2011 5.653 5.653 5.496 5.523 77,339 -0.11(-1.95%)
Jul 14, 2011 5.592 5.743 5.592 5.633 107,569 +0.05(+0.86%)
Jul 13, 2011 5.267 5.585 5.256 5.585 68,722 +0.30(+5.71%)
Jul 12, 2011 5.318 5.414 5.263 5.283 56,160 -0.04(-0.77%)
Jul 11, 2011 5.352 5.420 5.249 5.325 48,804 -0.10(-1.77%)
Jul 08, 2011 5.372 5.434 5.338 5.420 41,681 -0.03(-0.50%)
Jul 07, 2011 5.510 5.510 5.366 5.448 80,829 -0.02(-0.38%)
Jul 06, 2011 5.619 5.640 5.427 5.468 68,615 -0.19(-3.27%)
Jul 05, 2011 5.592 5.660 5.482 5.653 126,546 +0.04(+0.73%)
Jul 01, 2011 5.455 5.653 5.441 5.612 82,496 +0.17(+3.15%)
Jun 30, 2011 5.489 5.578 5.427 5.441 104,607 -0.07(-1.24%)
Jun 29, 2011 5.544 5.558 5.468 5.510 36,600 +0.00(+0.00%)
Jun 28, 2011 5.681 5.688 5.448 5.510 72,701 -0.16(-2.78%)
Jun 27, 2011 5.558 5.701 5.462 5.667 107,762 +0.09(+1.60%)
Jun 24, 2011 5.427 5.619 5.311 5.578 603,946 +0.16(+3.04%)
Jun 23, 2011 5.325 5.441 5.270 5.414 76,237 +0.00(+0.00%)
Jun 22, 2011 5.496 5.564 5.372 5.414 45,196 -0.14(-2.47%)
Jun 21, 2011 5.414 5.558 5.290 5.551 88,394 +0.20(+3.71%)
Jun 20, 2011 5.318 5.420 5.311 5.352 60,891 +0.02(+0.39%)
Jun 17, 2011 5.345 5.345 5.283 5.331 235,789 +0.02(+0.39%)
Jun 16, 2011 5.277 5.372 5.242 5.311 62,969 +0.03(+0.65%)
Jun 15, 2011 5.283 5.325 5.153 5.277 131,678 -0.08(-1.53%)
Jun 14, 2011 5.270 5.386 5.263 5.359 83,999 +0.15(+2.89%)
Jun 13, 2011 5.160 5.235 5.078 5.208 61,863 +0.10(+1.88%)
Jun 10, 2011 5.023 5.181 5.016 5.112 88,661 +0.03(+0.67%)
Jun 09, 2011 5.009 5.126 5.002 5.078 52,554 +0.07(+1.37%)
Jun 08, 2011 4.982 5.092 4.982 5.009 71,344 +0.01(+0.27%)
Jun 07, 2011 5.002 5.037 4.935 4.996 325,268 +0.02(+0.41%)
Jun 06, 2011 5.016 5.030 4.968 4.975 131,411 -0.03(-0.55%)
Jun 03, 2011 4.900 5.071 4.900 5.002 194,528 -0.01(-0.27%)
May 24, 2011 5.139 5.160 5.002 5.016 71,188 -0.11(-2.14%)
May 23, 2011 5.160 5.222 5.105 5.126 66,085 -0.15(-2.86%)
May 20, 2011 5.366 5.407 5.215 5.277 136,218 -0.14(-2.53%)
May 19, 2011 5.503 5.503 5.386 5.414 68,528 -0.03(-0.63%)
May 18, 2011 5.468 5.496 5.366 5.448 31,657 +0.01(+0.13%)
May 17, 2011 5.325 5.510 5.325 5.441 71,160 +0.09(+1.66%)
May 16, 2011 5.475 5.475 5.352 5.352 94,374 -0.18(-3.22%)
May 13, 2011 5.578 5.605 5.482 5.530 86,248 -0.06(-1.10%)
May 12, 2011 5.510 5.653 5.386 5.592 128,762 +0.04(+0.74%)
May 11, 2011 5.804 5.804 5.551 5.551 94,792 -0.29(-5.04%)
May 10, 2011 5.578 5.845 5.578 5.845 64,585 +0.29(+5.18%)
May 09, 2011 5.516 5.571 5.475 5.558 49,258 +0.02(+0.37%)
May 06, 2011 5.818 5.818 5.530 5.537 68,996 -0.05(-0.86%)
May 05, 2011 5.353 5.755 5.327 5.585 116,694 +0.19(+3.54%)
May 04, 2011 5.694 5.694 5.394 5.394 121,799 -0.30(-5.26%)
May 03, 2011 5.687 5.742 5.633 5.694 111,715 +0.01(+0.25%)
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.