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 (%)
Dec 31, 2009 5.222 5.170 5.170 5.170 198,618 -0.07(-1.25%)
Dec 30, 2009 5.222 5.248 5.084 5.235 48,351 -0.04(-0.75%)
Dec 29, 2009 5.288 5.288 5.143 5.274 47,403 +0.01(+0.12%)
Dec 28, 2009 5.294 5.311 5.104 5.268 74,632 +0.02(+0.37%)
Dec 24, 2009 5.465 5.465 5.235 5.248 28,614 -0.16(-3.03%)
Dec 23, 2009 5.314 5.511 5.274 5.412 67,536 +0.14(+2.61%)
Dec 22, 2009 5.320 5.396 5.170 5.274 124,437 -0.06(-1.11%)
Dec 21, 2009 5.334 5.498 5.117 5.334 109,426 +0.00(+0.00%)
Dec 18, 2009 5.183 5.334 5.110 5.334 474,599 +0.11(+2.14%)
Dec 17, 2009 5.163 5.320 5.137 5.222 110,968 -0.01(-0.25%)
Dec 16, 2009 5.366 5.379 5.084 5.235 131,144 -0.05(-0.99%)
Dec 15, 2009 5.189 5.491 5.038 5.288 388,357 +0.06(+1.13%)
Dec 14, 2009 5.156 5.274 4.894 5.229 60,335 +0.09(+1.79%)
Dec 11, 2009 5.170 5.347 4.986 5.137 48,733 +0.03(+0.51%)
Dec 10, 2009 5.242 5.425 5.071 5.110 59,584 -0.12(-2.38%)
Dec 09, 2009 5.353 5.373 5.176 5.235 84,096 -0.08(-1.48%)
Dec 08, 2009 5.124 5.373 5.105 5.314 129,719 +0.12(+2.40%)
Dec 07, 2009 5.078 5.196 4.946 5.189 79,727 +0.12(+2.46%)
Dec 04, 2009 4.966 5.222 4.822 5.065 102,618 +0.23(+4.75%)
Dec 03, 2009 4.868 5.222 4.691 4.835 157,975 +0.01(+0.27%)
Dec 02, 2009 4.881 4.953 4.776 4.822 77,641 -0.06(-1.21%)
Dec 01, 2009 4.756 4.940 4.605 4.881 119,018 +0.13(+2.76%)
Nov 30, 2009 4.612 4.750 4.356 4.750 140,695 +0.14(+2.99%)
Nov 27, 2009 4.612 4.733 4.612 4.612 49,323 -0.12(-2.63%)
Nov 25, 2009 4.769 4.809 4.678 4.737 37,607 +0.02(+0.42%)
Nov 24, 2009 4.763 4.782 4.612 4.717 59,285 -0.05(-1.10%)
Nov 23, 2009 4.769 4.848 4.723 4.769 38,351 +0.08(+1.68%)
Nov 20, 2009 4.658 4.756 4.638 4.691 78,170 -0.03(-0.69%)
Nov 19, 2009 4.651 4.861 4.612 4.723 109,418 +0.02(+0.42%)
Nov 18, 2009 4.815 4.815 4.664 4.704 35,623 -0.14(-2.85%)
Nov 17, 2009 4.769 4.881 4.605 4.842 53,477 +0.02(+0.41%)
Nov 16, 2009 4.723 4.973 4.513 4.822 83,944 +0.14(+2.94%)
Nov 13, 2009 4.625 4.756 4.553 4.684 47,237 +0.06(+1.28%)
Nov 12, 2009 4.579 4.684 4.520 4.625 149,985 -0.07(-1.40%)
Nov 11, 2009 4.684 4.769 4.592 4.691 45,706 +0.07(+1.42%)
Nov 10, 2009 4.723 4.782 4.540 4.625 65,957 -0.12(-2.62%)
Nov 09, 2009 4.717 4.815 4.704 4.750 40,295 +0.10(+2.26%)
Nov 06, 2009 4.546 4.723 4.507 4.645 50,479 -0.01(-0.14%)
Nov 05, 2009 4.579 4.828 4.579 4.651 60,539 +0.12(+2.75%)
Nov 04, 2009 4.684 4.684 4.428 4.527 104,597 -0.12(-2.68%)
Nov 03, 2009 4.691 4.756 4.474 4.651 104,301 -0.09(-1.80%)
Nov 02, 2009 4.618 4.737 4.369 4.737 82,598 +0.15(+3.29%)
Oct 30, 2009 4.592 4.658 4.494 4.586 134,366 -0.08(-1.69%)
Oct 29, 2009 4.730 4.756 4.599 4.664 85,395 +0.02(+0.42%)
Oct 28, 2009 4.730 4.855 4.612 4.645 148,692 -0.11(-2.34%)
Oct 27, 2009 4.802 4.920 4.730 4.756 72,997 -0.03(-0.68%)
Oct 26, 2009 4.769 4.855 4.592 4.789 304,166 +0.04(+0.83%)
Oct 23, 2009 4.894 5.097 4.710 4.750 183,442 -0.21(-4.23%)
Oct 22, 2009 4.625 5.006 4.553 4.960 143,003 +0.47(+10.53%)
Oct 21, 2009 4.566 4.678 4.422 4.487 67,757 -0.09(-1.87%)
Oct 20, 2009 4.527 4.756 4.527 4.573 58,646 -0.13(-2.79%)
Oct 19, 2009 4.671 4.743 4.638 4.704 28,047 +0.07(+1.56%)
Oct 16, 2009 4.737 4.769 4.527 4.632 61,152 -0.15(-3.16%)
Oct 15, 2009 4.907 4.907 4.723 4.782 57,449 -0.14(-2.80%)
Oct 14, 2009 4.769 5.117 4.618 4.920 63,486 +0.26(+5.49%)
Oct 13, 2009 4.566 4.796 4.566 4.664 40,055 +0.07(+1.43%)
Oct 12, 2009 4.927 4.960 4.566 4.599 88,279 -0.33(-6.66%)
Oct 09, 2009 5.038 5.091 4.855 4.927 102,281 -0.09(-1.83%)
Oct 08, 2009 5.071 5.110 4.920 5.019 97,329 +0.02(+0.39%)
Oct 07, 2009 4.953 5.058 4.887 4.999 117,393 +0.09(+1.87%)
Oct 06, 2009 4.723 4.907 4.671 4.907 105,459 +0.22(+4.62%)
Oct 05, 2009 4.527 4.704 4.461 4.691 62,669 +0.20(+4.38%)
Oct 02, 2009 4.395 4.527 4.277 4.494 126,754 +0.07(+1.48%)
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.