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, 2009 3.969 4.343 3.949 4.258 87,169 +0.25(+6.22%)
Jul 30, 2009 4.054 4.166 3.949 4.008 89,457 +0.05(+1.16%)
Jul 29, 2009 4.100 4.179 3.920 3.962 41,766 -0.18(-4.43%)
Jul 28, 2009 4.185 4.194 4.002 4.146 39,767 +0.01(+0.32%)
Jul 27, 2009 4.021 4.192 3.936 4.133 30,568 +0.20(+5.18%)
Jul 24, 2009 3.831 3.930 3.831 3.930 52,765 +0.04(+1.01%)
Jul 23, 2009 3.825 3.917 3.783 3.890 173,939 +0.05(+1.37%)
Jul 22, 2009 3.825 3.864 3.766 3.838 140,136 -0.01(-0.17%)
Jul 21, 2009 3.917 3.982 3.805 3.844 155,175 -0.03(-0.68%)
Jul 20, 2009 3.857 4.067 3.634 3.871 124,303 +0.05(+1.20%)
Jul 17, 2009 3.838 3.851 3.608 3.825 50,329 +0.01(+0.17%)
Jul 16, 2009 3.785 3.838 3.628 3.818 73,001 +0.01(+0.34%)
Jul 15, 2009 3.549 3.831 3.536 3.805 107,537 +0.32(+9.23%)
Jul 14, 2009 3.615 3.621 3.457 3.484 55,526 -0.14(-3.98%)
Jul 13, 2009 3.379 3.634 3.333 3.628 89,539 +0.30(+8.86%)
Jul 10, 2009 3.352 3.418 3.313 3.333 71,912 -0.04(-1.17%)
Jul 09, 2009 3.477 3.477 3.352 3.372 77,851 -0.06(-1.72%)
Jul 08, 2009 3.536 3.562 3.359 3.431 99,021 -0.07(-2.06%)
Jul 07, 2009 3.392 3.556 3.379 3.503 110,337 +0.12(+3.69%)
Jul 06, 2009 3.444 3.503 3.379 3.379 95,301 -0.09(-2.65%)
Jul 02, 2009 3.693 3.871 3.451 3.470 181,233 -0.28(-7.52%)
Jul 01, 2009 3.628 3.936 3.621 3.752 178,902 +0.18(+4.95%)
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%)
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.