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

L S I Industries (NQ: LYTS )

15.54 -0.15 (-0.99%)
Streaming Delayed Price Updated: 11:43 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 (%)
Jun 29, 2012 5.054 5.068 4.933 5.047 157,461 +0.06(+1.28%)
Jun 28, 2012 4.735 5.217 4.664 4.983 77,595 +0.19(+3.99%)
Jun 27, 2012 4.714 4.877 4.664 4.791 28,188 +0.07(+1.50%)
Jun 26, 2012 4.791 4.841 4.706 4.721 21,434 -0.08(-1.62%)
Jun 25, 2012 4.721 4.848 4.721 4.799 44,126 -0.02(-0.44%)
Jun 22, 2012 4.650 4.820 4.607 4.820 228,665 +0.23(+4.94%)
Jun 21, 2012 4.806 4.827 4.565 4.593 85,514 -0.24(-4.99%)
Jun 20, 2012 4.806 4.884 4.777 4.834 31,231 +0.02(+0.44%)
Jun 19, 2012 4.572 4.820 4.558 4.813 57,727 +0.28(+6.09%)
Jun 18, 2012 4.721 4.806 4.529 4.536 51,581 -0.22(-4.62%)
Jun 15, 2012 4.614 4.855 4.614 4.756 122,421 +0.12(+2.60%)
Jun 14, 2012 4.593 4.699 4.536 4.636 42,924 +0.04(+0.77%)
Jun 13, 2012 4.636 4.699 4.565 4.600 47,871 -0.03(-0.61%)
Jun 12, 2012 4.465 4.664 4.465 4.628 44,944 +0.18(+3.98%)
Jun 11, 2012 4.678 4.678 4.395 4.451 75,388 -0.15(-3.24%)
Jun 08, 2012 4.458 4.678 4.458 4.600 45,625 +0.11(+2.53%)
Jun 07, 2012 4.600 4.600 4.465 4.487 46,705 -0.05(-1.09%)
Jun 06, 2012 4.387 4.607 4.359 4.536 66,753 +0.20(+4.58%)
Jun 05, 2012 4.253 4.444 4.253 4.338 57,742 +0.04(+0.99%)
Jun 04, 2012 4.196 4.295 4.132 4.295 116,563 +0.14(+3.41%)
Jun 01, 2012 4.260 4.324 4.118 4.154 200,136 -0.18(-4.25%)
May 31, 2012 4.395 4.444 4.331 4.338 107,041 -0.06(-1.45%)
May 30, 2012 4.494 4.536 4.380 4.402 48,470 -0.15(-3.27%)
May 29, 2012 4.643 4.735 4.473 4.551 70,990 -0.04(-0.77%)
May 25, 2012 4.671 4.678 4.558 4.586 43,222 -0.07(-1.52%)
May 24, 2012 4.487 4.664 4.366 4.657 57,521 +0.20(+4.45%)
May 23, 2012 4.373 4.487 4.324 4.458 95,163 +0.03(+0.64%)
May 22, 2012 4.579 4.579 4.380 4.430 56,890 -0.13(-2.95%)
May 21, 2012 4.628 4.628 4.494 4.565 32,096 -0.03(-0.62%)
May 18, 2012 4.572 4.664 4.501 4.593 50,505 +0.01(+0.15%)
May 17, 2012 4.558 4.671 4.430 4.586 50,431 +0.05(+1.09%)
May 16, 2012 4.763 4.765 4.515 4.536 61,863 -0.19(-4.05%)
May 15, 2012 4.593 4.756 4.558 4.728 32,920 +0.15(+3.33%)
May 14, 2012 4.586 4.678 4.515 4.575 34,197 -0.06(-1.30%)
May 11, 2012 4.749 4.862 4.586 4.636 51,337 -0.17(-3.54%)
May 10, 2012 4.706 4.961 4.706 4.806 57,183 +0.13(+2.88%)
May 09, 2012 4.643 4.813 4.586 4.671 64,178 -0.04(-0.75%)
May 08, 2012 4.423 4.820 4.423 4.706 85,300 +0.26(+5.73%)
May 07, 2012 4.430 4.494 4.395 4.451 124,033 +0.02(+0.48%)
May 04, 2012 4.558 4.558 4.409 4.430 122,110 -0.13(-2.95%)
May 03, 2012 4.677 4.698 4.537 4.565 134,335 -0.12(-2.55%)
May 02, 2012 4.733 4.761 4.663 4.684 70,240 -0.08(-1.62%)
May 01, 2012 4.803 4.986 4.747 4.761 56,322 -0.05(-1.02%)
Apr 30, 2012 5.014 5.014 4.810 4.810 66,807 -0.23(-4.60%)
Apr 27, 2012 4.937 5.056 4.923 5.042 80,315 +0.11(+2.13%)
Apr 26, 2012 4.909 5.049 4.861 4.937 67,639 +0.01(+0.14%)
Apr 25, 2012 4.810 5.077 4.670 4.930 122,802 +0.19(+4.00%)
Apr 24, 2012 4.586 4.754 4.578 4.740 41,903 +0.15(+3.21%)
Apr 23, 2012 4.656 4.656 4.523 4.593 124,111 -0.12(-2.53%)
Apr 20, 2012 4.832 4.951 4.698 4.712 79,510 +0.00(+0.00%)
Apr 19, 2012 4.810 4.845 4.712 4.712 41,681 -0.08(-1.76%)
Apr 18, 2012 4.937 5.007 4.740 4.796 66,169 -0.19(-3.80%)
Apr 17, 2012 5.028 5.077 4.972 4.986 47,623 +0.01(+0.28%)
Apr 16, 2012 4.817 5.049 4.810 4.972 30,164 +0.16(+3.36%)
Apr 13, 2012 4.803 4.817 4.740 4.810 89,098 -0.03(-0.58%)
Apr 12, 2012 4.747 4.881 4.712 4.839 42,992 +0.08(+1.62%)
Apr 11, 2012 4.761 4.832 4.698 4.761 61,827 +0.06(+1.35%)
Apr 10, 2012 4.768 4.846 4.649 4.698 129,928 -0.07(-1.47%)
Apr 09, 2012 4.853 4.958 4.726 4.768 74,165 -0.19(-3.82%)
Apr 05, 2012 4.937 5.063 4.888 4.958 44,534 +0.01(+0.28%)
Apr 04, 2012 4.979 5.112 4.937 4.944 83,224 -0.09(-1.81%)
Apr 03, 2012 5.253 5.365 5.035 5.035 59,233 -0.21(-4.02%)
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.