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 29, 2010 6.062 6.279 6.008 6.259 227,065 +0.19(+3.12%)
Oct 28, 2010 5.840 6.136 5.719 6.069 276,774 +0.30(+5.13%)
Oct 27, 2010 5.995 6.056 5.733 5.773 116,742 -0.28(-4.56%)
Oct 25, 2010 5.639 6.237 5.565 6.049 349,530 +0.48(+8.57%)
Oct 22, 2010 5.820 5.914 5.565 5.571 426,363 -0.22(-3.72%)
Oct 21, 2010 5.881 6.251 5.417 5.787 735,879 +1.27(+28.17%)
Oct 20, 2010 4.387 4.542 4.347 4.515 99,215 +0.17(+3.87%)
Oct 19, 2010 4.434 4.555 4.306 4.347 51,160 -0.16(-3.58%)
Oct 18, 2010 4.522 4.569 4.441 4.508 56,815 +0.01(+0.15%)
Oct 15, 2010 4.589 4.589 4.394 4.501 97,622 -0.02(-0.45%)
Oct 14, 2010 4.495 4.528 4.441 4.522 70,532 +0.01(+0.15%)
Oct 13, 2010 4.407 4.602 4.293 4.515 91,102 +0.11(+2.60%)
Oct 12, 2010 4.582 4.582 4.380 4.400 57,107 -0.18(-3.96%)
Oct 11, 2010 4.616 4.616 4.542 4.582 35,346 -0.05(-1.16%)
Oct 08, 2010 4.454 4.663 4.367 4.636 64,618 +0.13(+2.99%)
Oct 07, 2010 4.562 4.562 4.380 4.501 67,523 -0.01(-0.30%)
Oct 06, 2010 4.481 4.560 4.474 4.515 52,358 +0.01(+0.30%)
Oct 05, 2010 4.468 4.555 4.400 4.501 85,538 +0.09(+2.14%)
Oct 04, 2010 4.367 4.421 4.306 4.407 80,242 -0.01(-0.30%)
Oct 01, 2010 4.340 4.481 4.320 4.421 72,229 +0.10(+2.34%)
Sep 30, 2010 4.306 4.347 4.226 4.320 145,851 +0.05(+1.10%)
Sep 29, 2010 4.273 4.306 4.205 4.273 54,472 -0.01(-0.16%)
Sep 28, 2010 4.104 4.313 4.057 4.279 156,165 +0.20(+4.78%)
Sep 27, 2010 4.125 4.125 4.004 4.084 103,284 -0.03(-0.65%)
Sep 24, 2010 3.943 4.118 3.943 4.111 93,082 +0.24(+6.26%)
Sep 23, 2010 3.849 3.903 3.835 3.869 56,083 -0.03(-0.69%)
Sep 22, 2010 4.030 4.057 3.862 3.896 69,882 -0.14(-3.50%)
Sep 21, 2010 3.876 4.078 3.842 4.037 332,397 +0.20(+5.26%)
Sep 20, 2010 3.674 3.862 3.674 3.835 87,162 +0.16(+4.40%)
Sep 17, 2010 3.586 3.802 3.533 3.674 199,705 +0.03(+0.92%)
Sep 15, 2010 3.553 3.660 3.519 3.640 60,674 +0.08(+2.27%)
Sep 14, 2010 3.607 3.640 3.546 3.559 50,517 -0.07(-2.04%)
Sep 13, 2010 3.559 3.640 3.493 3.633 71,166 +0.12(+3.45%)
Sep 10, 2010 3.526 3.528 3.452 3.512 26,097 +0.01(+0.38%)
Sep 09, 2010 3.492 3.566 3.418 3.499 64,940 +0.04(+1.17%)
Sep 08, 2010 3.398 3.546 3.398 3.458 51,492 +0.06(+1.78%)
Sep 07, 2010 3.633 3.633 3.378 3.398 69,420 -0.26(-7.17%)
Sep 03, 2010 3.633 3.660 3.506 3.660 55,832 +0.09(+2.45%)
Sep 02, 2010 3.620 3.620 3.506 3.573 58,849 -0.06(-1.67%)
Sep 01, 2010 3.539 3.714 3.465 3.633 101,387 +0.17(+4.85%)
Aug 31, 2010 3.492 3.546 3.411 3.465 86,178 -0.04(-1.15%)
Aug 30, 2010 3.573 3.600 3.405 3.506 94,849 -0.07(-2.07%)
Aug 27, 2010 3.499 3.593 3.371 3.580 114,175 +0.15(+4.31%)
Aug 26, 2010 3.478 3.518 3.412 3.432 61,243 -0.02(-0.58%)
Aug 25, 2010 3.298 3.465 3.298 3.452 74,457 +0.12(+3.60%)
Aug 24, 2010 3.205 3.385 3.205 3.332 83,438 +0.10(+3.09%)
Aug 23, 2010 3.378 3.378 3.205 3.232 126,168 -0.13(-3.96%)
Aug 20, 2010 3.405 3.458 3.312 3.365 263,223 -0.11(-3.07%)
Aug 19, 2010 3.332 4.038 3.312 3.472 495,461 +0.26(+8.09%)
Aug 18, 2010 3.212 3.332 3.178 3.212 75,071 -0.01(-0.41%)
Aug 17, 2010 3.238 3.345 3.205 3.225 77,790 +0.03(+1.04%)
Aug 16, 2010 3.212 3.338 3.162 3.192 70,106 -0.05(-1.44%)
Aug 13, 2010 3.212 3.265 3.145 3.238 71,963 +0.01(+0.21%)
Aug 12, 2010 3.165 3.298 3.165 3.232 190,204 +0.05(+1.68%)
Aug 11, 2010 3.305 3.345 3.125 3.178 266,478 -0.17(-4.98%)
Aug 10, 2010 3.345 3.398 3.338 3.345 90,413 -0.06(-1.76%)
Aug 09, 2010 3.418 3.432 3.365 3.405 235,785 +0.01(+0.20%)
Aug 06, 2010 3.405 3.452 3.378 3.398 91,354 -0.07(-1.92%)
Aug 05, 2010 3.465 3.512 3.458 3.465 49,454 -0.03(-0.76%)
Aug 04, 2010 3.618 3.618 3.465 3.492 149,090 -0.10(-2.78%)
Aug 03, 2010 3.505 3.638 3.498 3.591 128,416 +0.06(+1.70%)
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.