Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.60 -0.09 (-0.57%)
Streaming Delayed Price Updated: 11:16 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 (%)
Dec 31, 2013 6.649 6.580 6.580 6.580 69,435 -0.04(-0.57%)
Dec 30, 2013 6.793 6.793 6.489 6.618 55,159 -0.17(-2.57%)
Dec 27, 2013 6.793 6.823 6.702 6.793 53,410 +0.05(+0.67%)
Dec 26, 2013 6.838 6.922 6.687 6.747 37,552 -0.08(-1.22%)
Dec 24, 2013 6.800 6.914 6.729 6.831 22,381 -0.01(-0.11%)
Dec 23, 2013 6.838 7.013 6.755 6.838 51,358 +0.02(+0.22%)
Dec 20, 2013 6.725 6.884 6.649 6.823 227,804 +0.14(+2.04%)
Dec 19, 2013 6.694 6.755 6.619 6.687 69,112 +0.01(+0.11%)
Dec 18, 2013 6.687 6.732 6.429 6.679 71,919 +0.02(+0.34%)
Dec 17, 2013 6.694 6.876 6.626 6.656 62,840 -0.06(-0.90%)
Dec 16, 2013 6.535 6.747 6.475 6.717 97,958 +0.21(+3.27%)
Dec 13, 2013 6.421 6.565 6.308 6.504 72,919 +0.11(+1.78%)
Dec 12, 2013 6.057 6.482 6.019 6.391 114,238 +0.34(+5.65%)
Dec 11, 2013 6.133 6.133 5.901 6.049 68,349 -0.05(-0.87%)
Dec 10, 2013 6.117 6.155 5.890 6.102 77,785 -0.01(-0.12%)
Dec 09, 2013 6.193 6.216 6.026 6.110 59,426 -0.07(-1.11%)
Dec 06, 2013 6.148 6.307 6.106 6.178 0 +0.11(+1.75%)
Dec 05, 2013 6.026 6.072 5.988 6.072 0 +0.00(+0.00%)
Dec 04, 2013 6.268 6.268 6.072 6.072 0 -0.20(-3.15%)
Dec 03, 2013 6.186 6.338 6.110 6.269 0 +0.09(+1.47%)
Dec 02, 2013 6.618 6.618 6.163 6.178 71,851 -0.42(-6.33%)
Nov 29, 2013 6.679 6.679 6.565 6.596 0 -0.03(-0.46%)
Nov 27, 2013 6.626 6.656 6.573 6.626 0 +0.02(+0.34%)
Nov 26, 2013 6.596 6.687 6.558 6.603 0 +0.03(+0.46%)
Nov 25, 2013 6.580 6.671 6.512 6.573 24,109 -0.01(-0.12%)
Nov 22, 2013 6.512 6.671 6.451 6.580 0 +0.09(+1.40%)
Nov 21, 2013 6.406 6.513 6.391 6.489 44,933 +0.14(+2.15%)
Nov 20, 2013 6.489 6.489 6.315 6.353 0 -0.09(-1.41%)
Nov 19, 2013 6.527 6.603 6.406 6.444 48,900 -0.06(-0.93%)
Nov 18, 2013 6.558 6.618 6.429 6.504 0 -0.12(-1.83%)
Nov 15, 2013 6.459 6.785 6.315 6.626 0 +0.13(+1.99%)
Nov 14, 2013 6.679 6.709 6.429 6.497 0 -0.18(-2.73%)
Nov 13, 2013 6.504 6.679 6.413 6.679 0 +0.09(+1.38%)
Nov 12, 2013 6.869 6.892 6.482 6.588 0 -0.27(-3.98%)
Nov 11, 2013 6.892 6.932 6.854 6.861 0 -0.05(-0.77%)
Nov 08, 2013 6.740 7.089 6.740 6.914 0 +0.17(+2.47%)
Nov 07, 2013 6.937 6.960 6.747 6.747 42,800 -0.17(-2.52%)
Nov 06, 2013 6.816 6.952 6.713 6.922 45,841 +0.17(+2.47%)
Nov 05, 2013 6.740 6.800 6.671 6.755 0 +0.01(+0.11%)
Nov 04, 2013 6.649 6.800 6.527 6.747 55,404 +0.13(+1.95%)
Nov 01, 2013 6.899 6.907 6.603 6.618 0 -0.33(-4.70%)
Oct 31, 2013 6.892 7.096 6.741 6.945 0 +0.09(+1.32%)
Oct 30, 2013 7.118 7.118 6.817 6.854 45,313 -0.24(-3.40%)
Oct 29, 2013 6.975 7.118 6.907 7.096 0 +0.14(+2.06%)
Oct 28, 2013 7.088 7.111 6.915 6.952 0 -0.11(-1.60%)
Oct 25, 2013 6.952 7.239 6.930 7.065 0 +0.20(+2.97%)
Oct 24, 2013 6.786 7.013 6.786 6.862 117,149 +0.11(+1.68%)
Oct 23, 2013 6.824 6.922 6.711 6.749 0 -0.11(-1.54%)
Oct 22, 2013 6.877 6.942 6.801 6.854 43,030 +0.01(+0.11%)
Oct 21, 2013 6.899 6.967 6.794 6.847 66,324 -0.05(-0.76%)
Oct 18, 2013 7.020 7.020 6.877 6.899 121,971 -0.06(-0.87%)
Oct 17, 2013 6.892 7.178 6.801 6.960 136,026 +0.05(+0.76%)
Oct 16, 2013 6.915 6.967 6.862 6.907 62,914 +0.05(+0.77%)
Oct 15, 2013 6.967 6.967 6.854 6.854 38,970 -0.10(-1.41%)
Oct 14, 2013 6.892 6.991 6.809 6.952 76,120 +0.03(+0.44%)
Oct 11, 2013 6.824 6.930 6.786 6.922 0 +0.06(+0.88%)
Oct 10, 2013 6.560 6.899 6.545 6.862 214,448 +0.33(+5.08%)
Oct 09, 2013 6.394 6.553 6.385 6.530 99,258 +0.14(+2.24%)
Oct 08, 2013 6.266 6.455 6.259 6.387 74,179 +0.09(+1.44%)
Oct 07, 2013 6.259 6.402 6.259 6.296 0 +0.00(+0.00%)
Oct 04, 2013 6.296 6.341 6.259 6.296 0 -0.02(-0.36%)
Oct 03, 2013 6.319 6.372 6.274 6.319 0 -0.02(-0.24%)
Oct 02, 2013 6.326 6.372 6.266 6.334 29,844 -0.02(-0.36%)
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.