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 (%)
Oct 31, 2006 11.84 11.87 11.64 11.78 214,073 -0.07(-0.55%)
Oct 30, 2006 11.65 11.96 11.62 11.84 112,721 +0.09(+0.73%)
Oct 27, 2006 12.44 12.44 11.63 11.76 199,258 -0.69(-5.53%)
Oct 26, 2006 12.04 12.77 12.04 12.44 348,909 +0.67(+5.68%)
Oct 25, 2006 11.55 11.93 11.47 11.78 157,919 +0.19(+1.64%)
Oct 24, 2006 11.42 11.65 11.41 11.59 135,206 +0.09(+0.74%)
Oct 23, 2006 11.48 11.59 11.41 11.50 107,100 -0.01(-0.06%)
Oct 20, 2006 11.55 11.55 11.39 11.51 261,295 -0.05(-0.40%)
Oct 19, 2006 11.45 11.71 11.45 11.55 201,435 +0.05(+0.40%)
Oct 18, 2006 11.55 11.93 11.41 11.51 844,538 +0.03(+0.23%)
Oct 17, 2006 11.66 11.75 11.40 11.48 328,942 -0.28(-2.34%)
Oct 16, 2006 11.85 11.93 11.52 11.76 110,483 -0.02(-0.17%)
Oct 13, 2006 11.96 11.99 11.51 11.78 95,675 -0.08(-0.66%)
Oct 12, 2006 11.68 11.97 11.44 11.85 147,934 +0.28(+2.38%)
Oct 11, 2006 11.32 11.62 11.32 11.58 168,383 +0.19(+1.67%)
Oct 10, 2006 11.26 11.41 10.91 11.39 171,792 +0.18(+1.64%)
Oct 09, 2006 10.93 11.21 10.73 11.21 99,973 +0.21(+1.91%)
Oct 06, 2006 11.04 11.09 10.79 11.00 151,233 -0.18(-1.64%)
Oct 05, 2006 10.53 11.19 10.50 11.18 142,258 +0.62(+5.84%)
Oct 04, 2006 10.63 10.68 10.40 10.56 139,351 -0.08(-0.74%)
Oct 03, 2006 10.46 10.86 10.37 10.64 221,620 +0.12(+1.18%)
Oct 02, 2006 10.78 10.91 9.985 10.52 370,703 -0.14(-1.35%)
Sep 29, 2006 11.16 11.41 10.66 10.66 252,167 -0.46(-4.13%)
Sep 28, 2006 11.05 11.23 10.93 11.12 126,797 +0.09(+0.77%)
Sep 27, 2006 11.31 11.45 10.84 11.03 86,899 -0.36(-3.17%)
Sep 26, 2006 11.22 11.66 11.15 11.40 205,108 +0.12(+1.05%)
Sep 25, 2006 10.82 11.36 10.58 11.28 173,519 +0.52(+4.88%)
Sep 22, 2006 11.15 11.15 10.40 10.75 182,203 -0.40(-3.59%)
Sep 21, 2006 11.55 11.59 10.89 11.15 130,635 -0.34(-2.97%)
Sep 20, 2006 11.91 12.03 11.33 11.49 197,034 -0.24(-2.01%)
Sep 19, 2006 11.95 11.95 11.57 11.73 330,384 -0.18(-1.49%)
Sep 18, 2006 11.45 12.18 11.40 11.91 365,377 +0.47(+4.07%)
Sep 15, 2006 12.10 12.20 11.36 11.44 323,993 -0.56(-4.70%)
Sep 14, 2006 11.85 12.08 11.83 12.01 164,900 +0.07(+0.55%)
Sep 13, 2006 12.00 12.04 11.80 11.94 197,374 -0.03(-0.27%)
Sep 12, 2006 11.99 12.07 11.85 11.97 188,326 +0.05(+0.44%)
Sep 11, 2006 12.04 12.11 11.78 11.92 119,864 -0.24(-1.94%)
Sep 08, 2006 12.08 12.26 11.72 12.16 132,426 +0.13(+1.09%)
Sep 07, 2006 11.70 12.25 11.66 12.03 175,906 +0.31(+2.63%)
Sep 06, 2006 12.05 12.12 11.60 11.72 219,867 -0.44(-3.62%)
Sep 05, 2006 12.07 12.43 11.91 12.16 279,088 +0.14(+1.20%)
Sep 01, 2006 12.15 12.16 11.80 12.01 111,387 -0.01(-0.11%)
Aug 31, 2006 11.95 12.10 11.70 12.03 261,272 -0.14(-1.13%)
Aug 30, 2006 11.98 12.16 11.61 12.16 269,307 +0.26(+2.20%)
Aug 29, 2006 11.80 12.01 11.53 11.90 230,270 +0.10(+0.83%)
Aug 28, 2006 11.70 12.00 11.50 11.80 221,877 +0.19(+1.64%)
Aug 25, 2006 11.44 11.99 11.44 11.61 419,124 +0.07(+0.57%)
Aug 24, 2006 10.57 11.81 10.57 11.55 644,816 +0.98(+9.25%)
Aug 23, 2006 10.33 10.93 10.26 10.57 444,199 +0.87(+8.93%)
Aug 22, 2006 9.690 9.840 9.663 9.703 100,873 -0.05(-0.54%)
Aug 21, 2006 9.736 9.959 9.683 9.755 48,819 -0.07(-0.67%)
Aug 18, 2006 9.775 9.913 9.716 9.821 83,883 +0.09(+0.94%)
Aug 17, 2006 9.703 9.840 9.670 9.729 113,959 -0.03(-0.34%)
Aug 16, 2006 9.499 9.840 9.257 9.762 93,442 +0.30(+3.12%)
Aug 15, 2006 9.558 9.742 9.086 9.467 60,737 +0.09(+0.91%)
Aug 14, 2006 9.020 9.440 8.955 9.381 119,434 +0.45(+5.07%)
Aug 11, 2006 9.053 9.053 8.732 8.929 71,908 -0.14(-1.59%)
Aug 10, 2006 8.509 9.178 8.502 9.073 116,822 +0.49(+5.65%)
Aug 09, 2006 9.047 9.116 8.417 8.587 180,937 -0.29(-3.25%)
Aug 08, 2006 9.473 9.506 8.804 8.876 129,646 -0.55(-5.85%)
Aug 07, 2006 9.447 9.499 9.198 9.427 61,158 -0.08(-0.83%)
Aug 04, 2006 9.650 9.926 9.263 9.506 72,412 -0.01(-0.07%)
Aug 03, 2006 9.440 9.729 9.348 9.512 111,976 -0.03(-0.34%)
Aug 02, 2006 9.604 9.998 9.493 9.545 93,940 -0.02(-0.21%)
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.