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: 11:58 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 (%)
Oct 31, 2011 4.625 4.756 4.536 4.646 107,799 -0.08(-1.61%)
Oct 28, 2011 4.812 4.819 4.708 4.722 89,988 -0.13(-2.70%)
Oct 27, 2011 4.584 4.853 4.439 4.853 298,504 +0.04(+0.86%)
Oct 26, 2011 4.646 4.825 4.508 4.812 87,805 +0.27(+5.93%)
Oct 25, 2011 4.722 4.777 4.501 4.542 72,912 -0.23(-4.91%)
Oct 24, 2011 4.632 4.798 4.632 4.777 107,424 +0.12(+2.67%)
Oct 21, 2011 4.667 4.680 4.542 4.653 71,828 +0.08(+1.66%)
Oct 20, 2011 4.536 4.632 4.377 4.577 64,664 +0.04(+0.91%)
Oct 19, 2011 4.674 4.701 4.487 4.536 60,373 -0.17(-3.67%)
Oct 18, 2011 4.584 4.784 4.508 4.708 84,357 +0.16(+3.49%)
Oct 17, 2011 4.743 4.750 4.515 4.549 63,020 -0.25(-5.18%)
Oct 14, 2011 4.694 4.846 4.618 4.798 48,343 +0.17(+3.58%)
Oct 13, 2011 4.632 4.756 4.542 4.632 58,271 -0.04(-0.89%)
Oct 12, 2011 4.529 4.756 4.508 4.674 73,199 +0.10(+2.27%)
Oct 11, 2011 4.494 4.591 4.391 4.570 78,325 +0.01(+0.30%)
Oct 10, 2011 4.432 4.618 4.397 4.556 95,660 +0.21(+4.93%)
Oct 07, 2011 4.494 4.494 4.239 4.342 93,700 -0.17(-3.68%)
Oct 06, 2011 4.556 4.556 4.418 4.508 81,270 -0.04(-0.91%)
Oct 05, 2011 4.480 4.584 4.266 4.549 59,133 +0.09(+2.01%)
Oct 04, 2011 4.038 4.466 4.038 4.460 185,270 +0.37(+8.94%)
Oct 03, 2011 4.246 4.349 4.039 4.094 113,049 -0.21(-4.82%)
Sep 30, 2011 4.308 4.391 4.218 4.301 72,831 -0.08(-1.89%)
Sep 29, 2011 4.363 4.411 4.163 4.384 76,472 +0.14(+3.25%)
Sep 28, 2011 4.460 4.466 4.246 4.246 67,443 -0.21(-4.65%)
Sep 27, 2011 4.446 4.694 4.308 4.453 102,699 +0.12(+2.87%)
Sep 26, 2011 4.522 4.522 4.246 4.328 131,438 -0.13(-2.94%)
Sep 23, 2011 4.328 4.487 4.266 4.460 80,794 +0.14(+3.19%)
Sep 22, 2011 4.163 4.501 4.163 4.322 131,047 +0.03(+0.64%)
Sep 21, 2011 4.542 4.618 4.287 4.294 61,209 -0.25(-5.47%)
Sep 20, 2011 4.791 4.791 4.542 4.542 84,987 -0.19(-4.08%)
Sep 19, 2011 4.667 4.798 4.653 4.736 66,983 -0.03(-0.72%)
Sep 16, 2011 4.798 4.812 4.625 4.770 190,300 +0.01(+0.29%)
Sep 15, 2011 4.901 4.901 4.653 4.756 84,269 -0.08(-1.57%)
Sep 14, 2011 4.750 4.950 4.639 4.832 93,167 +0.14(+2.94%)
Sep 13, 2011 4.522 4.736 4.460 4.694 65,794 +0.19(+4.29%)
Sep 12, 2011 4.349 4.522 4.349 4.501 98,651 +0.07(+1.56%)
Sep 09, 2011 4.418 4.508 4.328 4.432 157,736 -0.04(-0.93%)
Sep 08, 2011 4.584 4.625 4.446 4.473 86,192 -0.16(-3.43%)
Sep 07, 2011 4.653 4.660 4.542 4.632 91,207 +0.08(+1.67%)
Sep 06, 2011 4.377 4.577 4.377 4.556 95,039 +0.00(+0.00%)
Sep 02, 2011 4.784 4.929 4.536 4.556 128,593 -0.31(-6.38%)
Sep 01, 2011 5.095 5.171 4.846 4.867 95,146 -0.22(-4.34%)
Aug 31, 2011 5.019 5.115 4.950 5.088 184,078 +0.08(+1.52%)
Aug 30, 2011 4.957 5.039 4.798 5.012 66,906 +0.02(+0.41%)
Aug 29, 2011 4.846 5.033 4.775 4.991 89,385 +0.14(+2.99%)
Aug 26, 2011 4.632 4.853 4.487 4.846 72,392 +0.18(+3.85%)
Aug 25, 2011 4.913 4.913 4.646 4.667 140,876 -0.22(-4.49%)
Aug 24, 2011 4.797 4.913 4.701 4.886 80,781 +0.05(+0.99%)
Aug 23, 2011 4.605 4.845 4.509 4.838 107,241 +0.27(+5.85%)
Aug 22, 2011 4.660 4.660 4.509 4.571 158,196 +0.05(+1.21%)
Aug 19, 2011 4.406 4.619 4.064 4.516 184,488 +0.03(+0.61%)
Aug 18, 2011 4.605 4.680 4.454 4.489 443,561 -0.32(-6.56%)
Aug 17, 2011 4.824 4.934 4.797 4.804 137,750 +0.00(+0.00%)
Aug 16, 2011 4.872 4.893 4.769 4.804 326,113 -0.14(-2.91%)
Aug 15, 2011 4.859 5.071 4.859 4.948 121,844 +0.15(+3.14%)
Aug 12, 2011 4.790 4.968 4.790 4.797 154,853 +0.03(+0.72%)
Aug 11, 2011 4.598 4.852 4.598 4.763 221,532 +0.17(+3.73%)
Aug 10, 2011 4.639 4.769 4.543 4.591 151,806 -0.22(-4.56%)
Aug 09, 2011 4.797 5.133 4.626 4.811 417,229 +0.05(+1.01%)
Aug 08, 2011 5.325 5.578 4.763 4.763 179,068 -0.77(-13.88%)
Aug 05, 2011 5.448 5.756 5.167 5.530 129,855 +0.15(+2.80%)
Aug 04, 2011 5.715 5.837 5.366 5.379 193,454 -0.44(-7.54%)
Aug 03, 2011 5.715 5.907 5.660 5.818 86,236 +0.10(+1.68%)
Aug 02, 2011 5.907 6.030 5.708 5.722 138,366 -0.21(-3.47%)
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.