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

L S I Industries (NQ: LYTS )

15.47 -0.22 (-1.40%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 23, 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 29, 2010 3.858 4.043 3.712 3.944 248,944 +0.13(+3.29%)
Jan 28, 2010 3.923 3.923 3.720 3.818 96,551 -0.10(-2.68%)
Jan 27, 2010 3.923 3.936 3.831 3.923 170,720 -0.03(-0.83%)
Jan 26, 2010 4.094 4.140 3.903 3.956 274,934 -0.14(-3.37%)
Jan 25, 2010 4.481 4.481 4.061 4.094 183,292 -0.33(-7.56%)
Jan 22, 2010 4.625 4.723 4.264 4.428 220,375 -0.21(-4.53%)
Jan 21, 2010 5.084 5.084 4.409 4.638 322,336 -0.61(-11.63%)
Jan 20, 2010 5.137 5.301 5.091 5.248 147,040 +0.05(+0.88%)
Jan 19, 2010 5.117 5.281 4.927 5.202 207,744 +0.10(+2.06%)
Jan 15, 2010 5.274 5.097 5.097 5.097 153,193 -0.16(-3.00%)
Jan 14, 2010 5.084 5.264 5.038 5.255 92,931 +0.16(+3.09%)
Jan 13, 2010 5.274 5.274 4.960 5.097 96,708 -0.16(-3.00%)
Jan 12, 2010 5.268 5.373 5.222 5.255 115,287 -0.09(-1.60%)
Jan 11, 2010 5.445 5.478 5.320 5.340 98,972 -0.07(-1.33%)
Jan 08, 2010 5.294 5.425 5.294 5.412 23,695 +0.10(+1.98%)
Jan 07, 2010 5.327 5.524 5.209 5.307 76,095 -0.01(-0.25%)
Jan 06, 2010 5.366 5.491 5.202 5.320 82,584 -0.05(-0.98%)
Jan 05, 2010 5.347 5.517 5.229 5.373 99,981 +0.03(+0.49%)
Jan 04, 2010 5.281 5.386 5.202 5.347 100,050 +0.18(+3.43%)
Dec 31, 2009 5.222 5.170 5.170 5.170 198,618 -0.07(-1.25%)
Dec 30, 2009 5.222 5.248 5.084 5.235 48,351 -0.04(-0.75%)
Dec 29, 2009 5.288 5.288 5.143 5.274 47,403 +0.01(+0.12%)
Dec 28, 2009 5.294 5.311 5.104 5.268 74,632 +0.02(+0.37%)
Dec 24, 2009 5.465 5.465 5.235 5.248 28,614 -0.16(-3.03%)
Dec 23, 2009 5.314 5.511 5.274 5.412 67,536 +0.14(+2.61%)
Dec 22, 2009 5.320 5.396 5.170 5.274 124,437 -0.06(-1.11%)
Dec 21, 2009 5.334 5.498 5.117 5.334 109,426 +0.00(+0.00%)
Dec 18, 2009 5.183 5.334 5.110 5.334 474,599 +0.11(+2.14%)
Dec 17, 2009 5.163 5.320 5.137 5.222 110,968 -0.01(-0.25%)
Dec 16, 2009 5.366 5.379 5.084 5.235 131,144 -0.05(-0.99%)
Dec 15, 2009 5.189 5.491 5.038 5.288 388,357 +0.06(+1.13%)
Dec 14, 2009 5.156 5.274 4.894 5.229 60,335 +0.09(+1.79%)
Dec 11, 2009 5.170 5.347 4.986 5.137 48,733 +0.03(+0.51%)
Dec 10, 2009 5.242 5.425 5.071 5.110 59,584 -0.12(-2.38%)
Dec 09, 2009 5.353 5.373 5.176 5.235 84,096 -0.08(-1.48%)
Dec 08, 2009 5.124 5.373 5.105 5.314 129,719 +0.12(+2.40%)
Dec 07, 2009 5.078 5.196 4.946 5.189 79,727 +0.12(+2.46%)
Dec 04, 2009 4.966 5.222 4.822 5.065 102,618 +0.23(+4.75%)
Dec 03, 2009 4.868 5.222 4.691 4.835 157,975 +0.01(+0.27%)
Dec 02, 2009 4.881 4.953 4.776 4.822 77,641 -0.06(-1.21%)
Dec 01, 2009 4.756 4.940 4.605 4.881 119,018 +0.13(+2.76%)
Nov 30, 2009 4.612 4.750 4.356 4.750 140,695 +0.14(+2.99%)
Nov 27, 2009 4.612 4.733 4.612 4.612 49,323 -0.12(-2.63%)
Nov 25, 2009 4.769 4.809 4.678 4.737 37,607 +0.02(+0.42%)
Nov 24, 2009 4.763 4.782 4.612 4.717 59,285 -0.05(-1.10%)
Nov 23, 2009 4.769 4.848 4.723 4.769 38,351 +0.08(+1.68%)
Nov 20, 2009 4.658 4.756 4.638 4.691 78,170 -0.03(-0.69%)
Nov 19, 2009 4.651 4.861 4.612 4.723 109,418 +0.02(+0.42%)
Nov 18, 2009 4.815 4.815 4.664 4.704 35,623 -0.14(-2.85%)
Nov 17, 2009 4.769 4.881 4.605 4.842 53,477 +0.02(+0.41%)
Nov 16, 2009 4.723 4.973 4.513 4.822 83,944 +0.14(+2.94%)
Nov 13, 2009 4.625 4.756 4.553 4.684 47,237 +0.06(+1.28%)
Nov 12, 2009 4.579 4.684 4.520 4.625 149,985 -0.07(-1.40%)
Nov 11, 2009 4.684 4.769 4.592 4.691 45,706 +0.07(+1.42%)
Nov 10, 2009 4.723 4.782 4.540 4.625 65,957 -0.12(-2.62%)
Nov 09, 2009 4.717 4.815 4.704 4.750 40,295 +0.10(+2.26%)
Nov 06, 2009 4.546 4.723 4.507 4.645 50,479 -0.01(-0.14%)
Nov 05, 2009 4.579 4.828 4.579 4.651 60,539 +0.12(+2.75%)
Nov 04, 2009 4.684 4.684 4.428 4.527 104,597 -0.12(-2.68%)
Nov 03, 2009 4.691 4.756 4.474 4.651 104,301 -0.09(-1.80%)
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.