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

L S I Industries (NQ: LYTS )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2015 6.391 6.414 6.273 6.359 45,501 -0.08(-1.21%)
Mar 30, 2015 6.188 6.437 6.188 6.437 60,608 +0.26(+4.17%)
Mar 27, 2015 6.055 6.195 6.055 6.180 30,115 +0.11(+1.80%)
Mar 26, 2015 6.110 6.149 6.055 6.071 20,853 -0.08(-1.27%)
Mar 25, 2015 6.352 6.352 6.133 6.149 27,461 -0.18(-2.84%)
Mar 24, 2015 6.242 6.328 6.195 6.328 49,205 +0.07(+1.12%)
Mar 23, 2015 6.227 6.320 6.156 6.258 39,533 +0.00(+0.00%)
Mar 20, 2015 6.117 6.320 6.094 6.258 118,227 +0.15(+2.43%)
Mar 19, 2015 6.227 6.303 6.024 6.110 24,493 -0.11(-1.76%)
Mar 18, 2015 6.047 6.219 6.016 6.219 21,874 +0.14(+2.31%)
Mar 17, 2015 6.000 6.094 5.977 6.078 35,455 +0.07(+1.17%)
Mar 16, 2015 5.993 6.047 5.969 6.008 49,202 +0.03(+0.52%)
Mar 13, 2015 6.055 6.063 5.930 5.977 30,365 -0.06(-1.03%)
Mar 12, 2015 6.110 6.188 5.969 6.039 89,766 +0.02(+0.39%)
Mar 11, 2015 5.977 6.039 5.977 6.016 38,823 +0.02(+0.26%)
Mar 10, 2015 6.047 6.047 5.969 6.000 71,579 -0.09(-1.41%)
Mar 09, 2015 5.907 6.141 5.907 6.086 47,485 +0.16(+2.63%)
Mar 06, 2015 6.071 6.086 5.891 5.930 36,603 -0.22(-3.55%)
Mar 05, 2015 6.133 6.219 6.021 6.149 31,684 +0.03(+0.51%)
Mar 04, 2015 6.297 6.344 6.102 6.117 26,754 -0.23(-3.57%)
Mar 03, 2015 6.086 6.391 6.063 6.344 129,673 +0.20(+3.17%)
Mar 02, 2015 6.125 6.242 6.102 6.149 68,549 +0.01(+0.13%)
Feb 27, 2015 6.086 6.211 6.086 6.141 37,665 +0.01(+0.13%)
Feb 26, 2015 6.110 6.226 6.094 6.133 26,064 +0.04(+0.64%)
Feb 25, 2015 6.149 6.149 6.024 6.094 220,453 -0.02(-0.38%)
Feb 24, 2015 6.203 6.266 6.055 6.117 40,536 -0.05(-0.76%)
Feb 23, 2015 6.195 6.195 6.071 6.164 57,202 -0.02(-0.38%)
Feb 20, 2015 6.227 6.281 6.102 6.188 49,419 -0.03(-0.50%)
Feb 19, 2015 6.203 6.280 6.141 6.219 40,773 +0.02(+0.38%)
Feb 18, 2015 6.297 6.312 6.133 6.195 67,543 -0.10(-1.61%)
Feb 17, 2015 6.352 6.383 6.242 6.297 114,631 +0.01(+0.12%)
Feb 13, 2015 5.993 6.289 6.289 6.289 215,819 +0.33(+5.50%)
Feb 12, 2015 5.883 5.977 5.818 5.961 46,262 +0.10(+1.73%)
Feb 11, 2015 5.891 5.961 5.813 5.860 74,406 -0.02(-0.40%)
Feb 10, 2015 5.985 5.985 5.860 5.883 44,059 -0.05(-0.79%)
Feb 09, 2015 5.969 6.102 5.922 5.930 88,734 -0.09(-1.55%)
Feb 06, 2015 6.055 6.149 5.930 6.024 62,040 -0.02(-0.26%)
Feb 05, 2015 5.759 6.047 5.720 6.039 82,350 +0.28(+4.86%)
Feb 04, 2015 5.728 5.790 5.650 5.759 152,262 -0.02(-0.27%)
Feb 03, 2015 5.728 5.775 5.681 5.775 87,252 +0.04(+0.68%)
Feb 02, 2015 5.751 5.783 5.642 5.736 85,728 +0.02(+0.41%)
Jan 30, 2015 5.697 5.775 5.627 5.713 137,435 -0.10(-1.74%)
Jan 29, 2015 5.370 5.837 5.195 5.814 242,932 +0.58(+11.00%)
Jan 28, 2015 5.323 5.323 5.152 5.238 86,604 -0.05(-0.88%)
Jan 27, 2015 5.214 5.300 5.214 5.284 39,966 -0.01(-0.15%)
Jan 26, 2015 5.059 5.331 5.043 5.292 53,470 +0.23(+4.62%)
Jan 23, 2015 5.121 5.121 4.989 5.059 35,386 -0.04(-0.76%)
Jan 22, 2015 4.872 5.113 4.825 5.098 38,414 +0.27(+5.65%)
Jan 21, 2015 4.779 4.895 4.763 4.825 38,026 +0.02(+0.32%)
Jan 20, 2015 4.864 5.230 4.794 4.810 79,125 -0.04(-0.80%)
Jan 16, 2015 4.615 4.872 4.615 4.849 37,748 +0.21(+4.53%)
Jan 15, 2015 4.825 4.825 4.545 4.638 43,162 -0.19(-4.03%)
Jan 14, 2015 4.802 4.973 4.724 4.833 38,085 -0.01(-0.16%)
Jan 13, 2015 4.880 5.020 4.740 4.841 31,523 -0.02(-0.32%)
Jan 12, 2015 4.888 4.903 4.802 4.856 20,270 -0.02(-0.48%)
Jan 09, 2015 4.856 5.035 4.825 4.880 41,958 +0.02(+0.48%)
Jan 08, 2015 4.841 4.880 4.763 4.856 36,506 +0.06(+1.30%)
Jan 07, 2015 4.864 4.864 4.724 4.794 36,557 -0.02(-0.48%)
Jan 06, 2015 5.028 5.059 4.802 4.818 43,489 -0.18(-3.58%)
Jan 05, 2015 5.059 5.105 4.989 4.997 50,048 -0.10(-1.98%)
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.