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 (%)
Aug 30, 2013 5.188 5.233 5.014 5.082 0 -0.13(-2.46%)
Aug 29, 2013 5.210 5.355 5.180 5.210 158,640 +0.02(+0.29%)
Aug 28, 2013 5.278 5.278 5.188 5.195 0 +0.00(+0.00%)
Aug 27, 2013 5.248 5.270 5.195 5.195 70,749 -0.07(-1.42%)
Aug 26, 2013 5.405 5.412 5.270 5.270 0 -0.11(-2.08%)
Aug 23, 2013 5.562 5.562 5.315 5.382 0 -0.19(-3.36%)
Aug 22, 2013 5.420 5.748 5.420 5.569 25,726 +0.15(+2.76%)
Aug 21, 2013 5.479 5.487 5.390 5.420 0 -0.10(-1.76%)
Aug 20, 2013 5.390 5.554 5.390 5.517 27,271 +0.15(+2.79%)
Aug 19, 2013 5.390 5.517 5.367 5.367 21,783 -0.02(-0.42%)
Aug 16, 2013 5.539 5.539 5.390 5.390 0 -0.19(-3.48%)
Aug 15, 2013 5.666 5.704 5.577 5.584 25,980 -0.15(-2.61%)
Aug 14, 2013 5.763 5.771 5.689 5.734 37,844 -0.04(-0.78%)
Aug 13, 2013 5.771 5.823 5.719 5.778 8,755 -0.03(-0.51%)
Aug 12, 2013 5.674 5.823 5.539 5.808 18,747 +0.07(+1.30%)
Aug 09, 2013 5.846 5.862 5.636 5.734 29,847 -0.14(-2.42%)
Aug 08, 2013 5.935 5.980 5.846 5.876 15,169 +0.00(+0.00%)
Aug 07, 2013 5.644 5.920 5.644 5.876 25,663 +0.12(+2.08%)
Aug 06, 2013 5.719 5.808 5.554 5.756 40,035 -0.01(-0.26%)
Aug 05, 2013 5.995 5.995 5.713 5.771 48,123 -0.26(-4.34%)
Aug 02, 2013 5.861 6.077 5.823 6.033 21,088 +0.11(+1.89%)
Aug 01, 2013 6.100 6.114 5.757 5.920 81,733 -0.18(-2.94%)
Jul 31, 2013 6.160 6.204 6.040 6.100 0 -0.05(-0.85%)
Jul 30, 2013 6.190 6.249 6.092 6.152 0 +0.01(+0.24%)
Jul 29, 2013 6.264 6.429 6.130 6.137 0 -0.16(-2.61%)
Jul 26, 2013 6.429 6.429 6.190 6.302 0 -0.19(-2.99%)
Jul 25, 2013 6.361 6.503 6.361 6.496 0 +0.13(+2.00%)
Jul 24, 2013 6.317 6.466 6.257 6.369 0 +0.10(+1.55%)
Jul 23, 2013 6.354 6.354 6.219 6.272 0 -0.07(-1.18%)
Jul 22, 2013 6.227 6.354 6.227 6.347 0 +0.07(+1.07%)
Jul 19, 2013 6.257 6.279 6.182 6.279 0 +0.01(+0.12%)
Jul 18, 2013 6.130 6.279 6.130 6.272 0 +0.21(+3.45%)
Jul 17, 2013 6.175 6.212 6.040 6.062 14,460 -0.07(-1.10%)
Jul 16, 2013 5.958 6.264 5.958 6.130 0 +0.16(+2.63%)
Jul 15, 2013 6.092 6.160 5.891 5.973 0 -0.13(-2.20%)
Jul 12, 2013 6.167 6.242 5.995 6.107 0 -0.08(-1.33%)
Jul 11, 2013 6.092 6.257 5.988 6.190 0 +0.17(+2.86%)
Jul 10, 2013 5.905 6.048 5.868 6.018 0 +0.12(+2.03%)
Jul 09, 2013 5.973 5.973 5.808 5.898 0 -0.07(-1.13%)
Jul 08, 2013 5.891 6.018 5.793 5.965 0 +0.07(+1.14%)
Jul 05, 2013 6.003 6.003 5.816 5.898 0 +0.02(+0.38%)
Jul 03, 2013 5.853 5.913 5.823 5.876 0 +0.01(+0.13%)
Jul 02, 2013 6.122 6.122 5.868 5.868 0 -0.11(-1.88%)
Jul 01, 2013 6.092 6.100 5.920 5.980 0 -0.07(-1.11%)
Jun 28, 2013 5.995 6.145 5.868 6.048 359,772 +0.02(+0.37%)
Jun 27, 2013 5.719 6.148 5.599 6.025 0 +0.33(+5.77%)
Jun 26, 2013 5.748 5.800 5.674 5.696 0 -0.02(-0.39%)
Jun 25, 2013 5.636 5.748 5.606 5.719 0 +0.12(+2.14%)
Jun 24, 2013 5.651 5.666 5.442 5.599 0 -0.11(-1.96%)
Jun 21, 2013 5.719 5.748 5.689 5.711 116,348 -0.01(-0.13%)
Jun 20, 2013 5.756 5.853 5.689 5.719 0 -0.12(-2.05%)
Jun 19, 2013 5.793 5.935 5.793 5.838 0 +0.04(+0.77%)
Jun 18, 2013 5.816 5.898 5.741 5.793 0 -0.07(-1.15%)
Jun 17, 2013 5.861 5.973 5.742 5.861 0 +0.06(+1.03%)
Jun 14, 2013 5.883 5.920 5.778 5.801 0 -0.10(-1.65%)
Jun 13, 2013 5.868 5.980 5.771 5.898 49,000 +0.02(+0.38%)
Jun 12, 2013 6.018 6.018 5.838 5.876 13,442 -0.11(-1.87%)
Jun 11, 2013 5.958 6.055 5.898 5.988 28,614 -0.06(-0.99%)
Jun 10, 2013 6.092 6.130 5.988 6.048 0 -0.04(-0.61%)
Jun 07, 2013 5.958 6.100 5.891 6.085 0 +0.18(+3.04%)
Jun 06, 2013 5.853 5.965 5.801 5.905 43,720 +0.04(+0.64%)
Jun 05, 2013 5.928 5.980 5.793 5.868 0 -0.08(-1.38%)
Jun 04, 2013 6.107 6.107 5.883 5.950 0 -0.16(-2.69%)
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.