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

L S I Industries (NQ: LYTS )

15.50 -0.19 (-1.21%)
Streaming Delayed Price Updated: 11:10 AM 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 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%)
Dec 04, 2012 5.007 5.036 4.950 5.029 32,735 +0.11(+2.20%)
Nov 30, 2012 4.964 5.014 4.849 4.921 41,493 -0.02(-0.44%)
Nov 29, 2012 4.805 4.971 4.675 4.942 39,145 +0.18(+3.79%)
Nov 28, 2012 4.632 4.769 4.538 4.762 22,452 +0.12(+2.48%)
Nov 27, 2012 4.481 4.690 4.481 4.647 47,493 +0.17(+3.70%)
Nov 26, 2012 4.473 4.560 4.466 4.481 105,302 +0.01(+0.16%)
Nov 23, 2012 4.495 4.531 4.444 4.473 142,950 +0.00(+0.00%)
Nov 21, 2012 4.531 4.618 4.466 4.473 33,051 -0.03(-0.64%)
Nov 20, 2012 4.618 4.618 4.502 4.502 21,690 -0.12(-2.65%)
Nov 19, 2012 4.509 4.719 4.473 4.625 180,191 +0.14(+3.05%)
Nov 16, 2012 4.502 4.553 4.401 4.488 60,894 -0.04(-0.96%)
Nov 15, 2012 4.517 4.553 4.481 4.531 66,898 +0.00(+0.00%)
Nov 14, 2012 4.639 4.668 4.517 4.531 67,301 -0.09(-1.87%)
Nov 13, 2012 4.610 4.726 4.603 4.618 39,303 -0.01(-0.16%)
Nov 12, 2012 4.704 4.762 4.589 4.625 51,706 -0.08(-1.69%)
Nov 09, 2012 4.697 4.834 4.553 4.704 178,173 -0.01(-0.31%)
Nov 08, 2012 4.769 4.874 4.697 4.719 86,468 -0.08(-1.65%)
Nov 07, 2012 5.065 5.123 4.776 4.798 63,699 -0.32(-6.21%)
Nov 06, 2012 5.159 5.281 5.087 5.115 144,732 -0.08(-1.53%)
Nov 05, 2012 5.123 5.303 5.105 5.195 67,728 +0.06(+1.12%)
Nov 02, 2012 5.152 5.202 5.014 5.137 99,004 +0.02(+0.42%)
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.