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 (%)
Feb 28, 2013 5.147 5.218 5.062 5.107 59,685 +0.01(+0.29%)
Feb 27, 2013 5.144 5.158 5.070 5.092 40,291 -0.05(-1.01%)
Feb 26, 2013 5.225 5.247 5.129 5.144 28,315 -0.05(-1.00%)
Feb 25, 2013 5.203 5.218 5.160 5.196 39,132 +0.02(+0.43%)
Feb 22, 2013 5.188 5.225 5.114 5.173 54,413 +0.02(+0.43%)
Feb 21, 2013 5.225 5.262 5.121 5.151 48,681 -0.07(-1.42%)
Feb 20, 2013 5.514 5.522 5.218 5.225 108,889 -0.24(-4.34%)
Feb 19, 2013 5.418 5.485 5.366 5.462 25,360 +0.04(+0.82%)
Feb 15, 2013 5.477 5.477 5.396 5.418 44,373 +0.00(+0.00%)
Feb 14, 2013 5.462 5.462 5.336 5.418 22,803 -0.07(-1.35%)
Feb 13, 2013 5.448 5.514 5.402 5.492 9,269 +0.04(+0.82%)
Feb 12, 2013 5.344 5.499 5.336 5.448 117,916 +0.10(+1.80%)
Feb 11, 2013 5.425 5.462 5.277 5.351 33,886 -0.07(-1.23%)
Feb 08, 2013 5.410 5.492 5.314 5.418 32,519 +0.01(+0.14%)
Feb 07, 2013 5.366 5.410 5.299 5.410 40,076 +0.02(+0.41%)
Feb 06, 2013 5.307 5.425 5.181 5.388 53,702 +0.15(+2.83%)
Feb 04, 2013 5.381 5.381 5.196 5.240 67,174 -0.19(-3.42%)
Feb 01, 2013 5.403 5.470 5.342 5.425 43,247 +0.06(+1.10%)
Jan 31, 2013 5.277 5.366 5.136 5.366 86,522 +0.09(+1.69%)
Jan 30, 2013 5.336 5.388 5.188 5.277 55,398 -0.08(-1.52%)
Jan 29, 2013 5.329 5.418 5.292 5.359 37,597 +0.01(+0.14%)
Jan 28, 2013 5.114 5.396 5.070 5.351 65,011 +0.26(+5.09%)
Jan 25, 2013 5.307 5.440 5.077 5.092 198,539 -0.29(-5.37%)
Jan 24, 2013 5.485 5.551 5.151 5.381 120,526 -0.10(-1.89%)
Jan 23, 2013 5.544 5.588 5.410 5.485 102,924 -0.04(-0.80%)
Jan 22, 2013 5.277 5.536 5.262 5.529 65,233 +0.24(+4.48%)
Jan 18, 2013 5.462 5.477 5.218 5.292 42,154 -0.19(-3.51%)
Jan 17, 2013 5.410 5.522 5.410 5.485 32,105 +0.11(+2.07%)
Jan 16, 2013 5.403 5.514 5.359 5.373 44,434 -0.26(-4.61%)
Jan 15, 2013 5.507 5.677 5.456 5.633 25,341 +0.07(+1.33%)
Jan 14, 2013 5.677 5.677 5.396 5.559 70,446 -0.12(-2.09%)
Jan 11, 2013 5.618 5.692 5.536 5.677 7,897 +0.07(+1.19%)
Jan 10, 2013 5.737 5.737 5.522 5.611 27,138 -0.09(-1.56%)
Jan 09, 2013 5.551 5.744 5.507 5.699 35,018 +0.18(+3.22%)
Jan 08, 2013 5.514 5.544 5.359 5.522 19,276 -0.01(-0.27%)
Jan 07, 2013 5.574 5.640 5.522 5.536 16,942 -0.10(-1.71%)
Jan 04, 2013 5.625 5.759 5.485 5.633 42,884 +0.04(+0.66%)
Jan 03, 2013 5.522 5.744 5.373 5.596 43,600 +0.10(+1.75%)
Jan 02, 2013 5.270 5.536 5.196 5.499 128,044 +0.30(+5.85%)
Dec 31, 2012 5.084 5.196 5.077 5.196 30,476 +0.07(+1.45%)
Dec 28, 2012 5.166 5.196 5.099 5.121 29,642 -0.06(-1.14%)
Dec 27, 2012 5.144 5.196 5.099 5.181 23,592 +0.05(+1.01%)
Dec 26, 2012 5.196 5.196 5.003 5.129 86,816 -0.03(-0.57%)
Dec 24, 2012 5.218 5.218 5.136 5.158 14,524 -0.02(-0.43%)
Dec 21, 2012 5.025 5.218 4.988 5.181 252,758 +0.15(+2.95%)
Dec 20, 2012 5.099 5.099 5.003 5.032 72,258 -0.05(-1.02%)
Dec 19, 2012 5.025 5.114 5.010 5.084 49,223 +0.04(+0.88%)
Dec 18, 2012 5.136 5.188 5.003 5.040 81,942 -0.07(-1.45%)
Dec 17, 2012 5.158 5.158 4.944 5.114 58,244 -0.01(-0.14%)
Dec 14, 2012 5.047 5.129 4.981 5.121 65,895 +0.03(+0.58%)
Dec 13, 2012 4.921 5.121 4.921 5.092 35,597 +0.19(+3.93%)
Dec 12, 2012 5.036 5.036 4.885 4.899 64,686 -0.14(-2.86%)
Dec 11, 2012 4.986 5.065 4.921 5.043 75,387 +0.11(+2.19%)
Dec 10, 2012 4.892 5.014 4.792 4.935 35,113 +0.06(+1.18%)
Dec 07, 2012 4.885 4.885 4.791 4.877 29,470 -0.01(-0.15%)
Dec 06, 2012 4.899 4.957 4.856 4.885 24,807 -0.09(-1.88%)
Dec 05, 2012 5.065 5.065 4.942 4.978 53,266 -0.05(-1.00%)
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.