Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 3.411 3.411 2.972 2.985 142,096 -0.39(-11.48%)
Jan 29, 2009 3.628 3.693 3.339 3.372 92,568 -0.36(-9.67%)
Jan 28, 2009 3.634 3.772 3.543 3.733 62,320 +0.14(+4.02%)
Jan 27, 2009 3.680 3.693 3.444 3.588 129,524 -0.10(-2.84%)
Jan 26, 2009 3.444 3.772 3.444 3.693 59,080 +0.26(+7.44%)
Jan 23, 2009 3.405 3.825 3.359 3.438 149,232 -0.06(-1.69%)
Jan 22, 2009 3.713 3.838 3.379 3.497 145,264 -0.56(-13.75%)
Jan 21, 2009 3.602 4.126 3.372 4.054 117,976 +0.49(+13.60%)
Jan 20, 2009 3.884 3.936 3.569 3.569 73,360 -0.38(-9.63%)
Jan 16, 2009 4.481 4.481 3.838 3.949 124,306 -0.57(-12.63%)
Jan 15, 2009 3.700 4.520 3.569 4.520 176,300 +0.82(+22.16%)
Jan 14, 2009 4.061 4.251 3.667 3.700 88,876 -0.47(-11.18%)
Jan 13, 2009 3.818 4.277 3.785 4.166 89,597 +0.32(+8.36%)
Jan 12, 2009 3.956 4.100 3.844 3.844 94,301 -0.13(-3.30%)
Jan 09, 2009 4.448 4.546 3.976 3.976 71,219 -0.49(-10.88%)
Jan 08, 2009 3.949 4.468 3.871 4.461 99,322 +0.48(+12.03%)
Jan 07, 2009 4.441 4.448 3.838 3.982 147,276 -0.56(-12.41%)
Jan 06, 2009 3.897 4.671 3.674 4.546 294,606 -0.05(-1.00%)
Jan 05, 2009 4.782 4.848 4.546 4.592 57,681 -0.16(-3.31%)
Jan 02, 2009 4.533 4.848 4.533 4.750 51,750 +0.24(+5.39%)
Dec 31, 2008 4.658 4.697 4.271 4.507 130,386 -0.10(-2.14%)
Dec 30, 2008 4.507 4.658 4.395 4.605 51,549 +0.15(+3.39%)
Dec 29, 2008 4.592 4.691 4.428 4.454 36,053 -0.14(-3.14%)
Dec 26, 2008 4.592 4.684 4.494 4.599 49,554 -0.04(-0.85%)
Dec 24, 2008 4.461 4.658 4.461 4.638 36,618 +0.17(+3.82%)
Dec 23, 2008 4.435 4.605 4.330 4.468 84,288 +0.07(+1.64%)
Dec 22, 2008 4.264 4.395 4.041 4.395 232,458 +0.14(+3.39%)
Dec 19, 2008 4.205 4.507 3.943 4.251 205,293 +0.20(+4.85%)
Dec 18, 2008 4.218 4.258 3.982 4.054 79,502 -0.18(-4.33%)
Dec 17, 2008 3.871 4.330 3.779 4.238 165,548 +0.29(+7.31%)
Dec 16, 2008 3.792 4.100 3.713 3.949 160,283 +0.23(+6.17%)
Dec 15, 2008 3.890 3.910 3.628 3.720 57,949 -0.14(-3.74%)
Dec 12, 2008 3.588 3.982 3.444 3.864 121,882 +0.28(+7.68%)
Dec 11, 2008 3.877 4.100 3.398 3.588 96,007 -0.34(-8.68%)
Dec 10, 2008 3.989 4.231 3.739 3.930 118,430 -0.02(-0.50%)
Dec 09, 2008 4.245 4.513 3.930 3.949 142,240 -0.38(-8.79%)
Dec 08, 2008 4.126 4.402 3.923 4.330 126,760 +0.27(+6.62%)
Dec 05, 2008 3.798 4.067 3.392 4.061 113,575 +0.19(+4.92%)
Dec 04, 2008 3.903 4.238 3.733 3.871 104,138 -0.10(-2.48%)
Dec 03, 2008 3.621 4.120 3.556 3.969 127,031 +0.05(+1.34%)
Dec 02, 2008 3.877 4.008 3.680 3.917 146,471 +0.16(+4.19%)
Dec 01, 2008 4.461 4.461 3.726 3.759 139,897 -0.75(-16.59%)
Nov 28, 2008 4.290 4.507 4.028 4.507 34,685 +0.12(+2.84%)
Nov 26, 2008 3.917 4.513 3.792 4.382 149,633 +0.32(+7.92%)
Nov 25, 2008 4.140 4.218 3.825 4.061 146,322 -0.02(-0.48%)
Nov 24, 2008 3.877 4.200 3.674 4.081 244,777 +0.27(+7.06%)
Nov 21, 2008 3.110 3.903 3.044 3.812 358,272 +0.79(+26.30%)
Nov 20, 2008 2.972 3.247 2.788 3.018 150,041 +0.04(+1.32%)
Nov 19, 2008 3.615 3.615 2.959 2.978 211,255 -0.64(-17.60%)
Nov 18, 2008 3.831 3.851 3.385 3.615 137,702 -0.21(-5.49%)
Nov 17, 2008 3.969 4.002 3.707 3.825 71,010 -0.18(-4.58%)
Nov 14, 2008 4.454 4.540 3.969 4.008 133,714 -0.56(-12.34%)
Nov 13, 2008 3.707 4.592 3.451 4.573 244,593 +0.90(+24.46%)
Nov 12, 2008 4.015 4.041 3.641 3.674 141,877 -0.42(-10.26%)
Nov 11, 2008 4.330 4.409 4.094 4.094 109,718 -0.27(-6.17%)
Nov 10, 2008 4.684 4.835 4.349 4.363 48,916 -0.16(-3.62%)
Nov 07, 2008 4.586 4.723 4.435 4.527 87,169 +0.01(+0.15%)
Nov 06, 2008 4.717 4.750 4.507 4.520 75,776 -0.24(-5.10%)
Nov 05, 2008 4.927 5.137 4.684 4.763 184,471 -0.26(-5.10%)
Nov 04, 2008 4.960 5.058 4.632 5.019 234,320 +0.16(+3.38%)
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.