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 (%)
Nov 28, 2014 5.386 5.432 5.214 5.246 25,321 -0.13(-2.46%)
Nov 26, 2014 5.300 5.378 5.378 5.378 31,094 -0.02(-0.43%)
Nov 25, 2014 5.432 5.448 5.311 5.401 20,106 -0.04(-0.72%)
Nov 24, 2014 5.401 5.495 5.308 5.440 89,883 +0.06(+1.16%)
Nov 21, 2014 5.401 5.425 5.284 5.378 41,734 +0.08(+1.47%)
Nov 20, 2014 5.067 5.323 5.067 5.300 40,606 +0.19(+3.81%)
Nov 19, 2014 5.253 5.253 5.067 5.105 30,644 -0.19(-3.53%)
Nov 18, 2014 5.246 5.331 5.191 5.292 65,762 +0.05(+1.04%)
Nov 17, 2014 5.494 5.494 5.222 5.238 69,133 -0.26(-4.67%)
Nov 14, 2014 5.494 5.572 5.430 5.494 77,612 -0.01(-0.14%)
Nov 13, 2014 5.696 5.914 5.471 5.502 91,536 -0.21(-3.67%)
Nov 12, 2014 5.564 5.712 5.537 5.712 71,691 +0.10(+1.80%)
Nov 11, 2014 5.782 5.867 5.556 5.611 135,249 -0.17(-2.96%)
Nov 10, 2014 5.440 5.984 5.277 5.782 342,360 +0.28(+5.08%)
Nov 07, 2014 5.634 5.634 5.222 5.502 50,369 -0.13(-2.34%)
Nov 06, 2014 5.603 5.650 5.525 5.634 38,245 +0.04(+0.69%)
Nov 05, 2014 5.510 5.634 5.479 5.595 27,105 +0.05(+0.98%)
Nov 04, 2014 5.424 5.580 5.424 5.541 32,386 +0.08(+1.42%)
Nov 03, 2014 5.587 5.587 5.424 5.463 38,895 -0.10(-1.82%)
Oct 31, 2014 5.619 5.673 5.502 5.564 120,475 +0.05(+0.85%)
Oct 30, 2014 5.354 5.611 5.284 5.518 68,244 +0.16(+3.05%)
Oct 29, 2014 5.238 5.385 5.145 5.354 36,901 +0.15(+2.84%)
Oct 28, 2014 4.958 5.246 4.950 5.207 76,231 +0.24(+4.85%)
Oct 27, 2014 4.865 4.981 4.919 4.966 80,261 +0.05(+0.95%)
Oct 24, 2014 4.935 4.935 4.841 4.919 27,235 +0.00(+0.00%)
Oct 23, 2014 4.888 4.989 4.821 4.919 45,220 +0.05(+1.12%)
Oct 22, 2014 4.927 5.005 4.834 4.865 31,253 -0.16(-3.25%)
Oct 21, 2014 5.051 5.129 4.844 5.028 34,137 -0.02(-0.46%)
Oct 20, 2014 5.028 5.082 4.997 5.051 50,981 +0.02(+0.46%)
Oct 17, 2014 5.269 5.269 5.020 5.028 54,533 -0.15(-2.85%)
Oct 16, 2014 5.284 5.362 5.098 5.176 74,646 -0.23(-4.31%)
Oct 15, 2014 5.005 5.440 4.880 5.409 68,737 +0.32(+6.26%)
Oct 14, 2014 4.865 5.245 4.779 5.090 76,104 +0.29(+5.99%)
Oct 13, 2014 4.554 4.865 4.554 4.803 44,883 +0.21(+4.57%)
Oct 10, 2014 4.484 4.632 4.445 4.593 56,400 +0.06(+1.37%)
Oct 09, 2014 4.709 4.733 4.453 4.531 46,439 -0.19(-4.11%)
Oct 08, 2014 4.569 4.740 4.367 4.725 93,489 +0.12(+2.70%)
Oct 07, 2014 4.601 4.686 4.500 4.601 68,845 -0.03(-0.67%)
Oct 06, 2014 4.748 4.748 4.375 4.632 161,041 -0.12(-2.46%)
Oct 03, 2014 4.601 4.795 4.507 4.748 100,125 +0.20(+4.44%)
Oct 02, 2014 4.624 4.647 4.360 4.546 365,824 -0.09(-1.85%)
Oct 01, 2014 4.717 4.740 4.624 4.632 95,177 -0.09(-1.81%)
Sep 30, 2014 4.849 4.935 4.686 4.717 116,102 -0.12(-2.41%)
Sep 29, 2014 4.818 4.873 4.818 4.834 34,855 -0.05(-1.11%)
Sep 26, 2014 4.787 4.896 4.771 4.888 26,064 +0.10(+2.11%)
Sep 25, 2014 4.826 4.826 4.663 4.787 810,016 -0.03(-0.65%)
Sep 24, 2014 4.849 4.904 4.779 4.818 51,845 -0.06(-1.27%)
Sep 23, 2014 5.020 5.137 4.865 4.880 60,382 -0.18(-3.53%)
Sep 22, 2014 4.919 5.106 4.796 5.059 66,113 +0.08(+1.56%)
Sep 19, 2014 4.989 5.012 4.709 4.981 173,161 -0.02(-0.47%)
Sep 18, 2014 5.067 5.121 4.989 5.005 41,983 -0.05(-0.92%)
Sep 17, 2014 5.145 5.176 5.012 5.051 85,728 -0.07(-1.37%)
Sep 16, 2014 5.059 5.222 5.051 5.121 53,874 +0.04(+0.76%)
Sep 15, 2014 5.183 5.214 5.043 5.082 54,004 -0.12(-2.24%)
Sep 12, 2014 5.253 5.253 5.183 5.199 63,520 -0.07(-1.33%)
Sep 11, 2014 5.191 5.300 5.113 5.269 54,381 +0.03(+0.59%)
Sep 10, 2014 5.222 5.315 5.176 5.238 51,989 -0.01(-0.15%)
Sep 09, 2014 5.323 5.417 5.199 5.246 71,309 -0.08(-1.46%)
Sep 08, 2014 5.354 5.407 5.253 5.323 54,366 +0.03(+0.59%)
Sep 05, 2014 5.347 5.347 5.253 5.292 43,463 -0.03(-0.58%)
Sep 04, 2014 5.308 5.427 5.269 5.323 49,125 +0.02(+0.29%)
Sep 03, 2014 5.634 5.634 5.292 5.308 22,475 -0.28(-5.01%)
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.