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 (%)
Jun 30, 2014 6.094 6.209 6.058 6.148 38,310 -0.02(-0.25%)
Jun 27, 2014 5.963 6.186 5.955 6.163 203,317 +0.15(+2.56%)
Jun 26, 2014 6.040 6.109 5.994 6.009 26,479 -0.09(-1.52%)
Jun 25, 2014 5.994 6.101 5.978 6.101 34,354 +0.10(+1.67%)
Jun 24, 2014 6.086 6.232 6.001 6.001 36,951 -0.10(-1.64%)
Jun 23, 2014 6.132 6.132 6.001 6.101 33,409 -0.05(-0.75%)
Jun 20, 2014 6.248 6.248 5.994 6.148 111,354 -0.06(-0.99%)
Jun 19, 2014 6.255 6.255 6.086 6.209 15,082 +0.00(+0.00%)
Jun 18, 2014 6.017 6.240 5.978 6.209 37,185 +0.18(+2.94%)
Jun 17, 2014 6.001 6.132 5.995 6.032 49,604 +0.01(+0.13%)
Jun 16, 2014 6.078 6.105 5.970 6.024 66,612 -0.09(-1.51%)
Jun 13, 2014 6.163 6.217 6.063 6.117 29,830 +0.00(+0.00%)
Jun 12, 2014 6.101 6.202 6.032 6.117 31,341 -0.03(-0.50%)
Jun 11, 2014 6.209 6.209 6.047 6.148 46,959 -0.09(-1.48%)
Jun 10, 2014 6.240 6.279 6.140 6.240 27,665 -0.08(-1.22%)
Jun 06, 2014 6.178 6.333 6.117 6.317 68,050 +0.19(+3.14%)
Jun 05, 2014 5.955 6.163 5.951 6.125 49,034 +0.17(+2.85%)
Jun 04, 2014 5.901 6.040 5.886 5.955 38,513 +0.05(+0.91%)
Jun 03, 2014 5.970 5.994 5.786 5.901 26,997 -0.08(-1.29%)
Jun 02, 2014 6.117 6.117 5.886 5.978 48,930 -0.14(-2.27%)
May 30, 2014 6.186 6.186 6.055 6.117 34,751 -0.04(-0.63%)
May 29, 2014 6.209 6.255 6.125 6.155 28,273 +0.00(+0.00%)
May 28, 2014 6.194 6.263 6.094 6.155 34,016 -0.07(-1.18%)
May 27, 2014 6.040 6.271 6.040 6.229 54,392 +0.28(+4.73%)
May 23, 2014 5.816 5.947 5.947 5.947 31,413 +0.03(+0.52%)
May 22, 2014 5.655 6.001 5.569 5.917 41,092 +0.25(+4.49%)
May 21, 2014 5.601 5.724 5.470 5.662 63,621 +0.08(+1.38%)
May 20, 2014 5.762 5.855 5.547 5.585 93,360 -0.22(-3.72%)
May 19, 2014 5.778 5.932 5.670 5.801 47,907 +0.02(+0.40%)
May 16, 2014 5.701 5.786 5.674 5.778 56,126 +0.05(+0.94%)
May 15, 2014 5.701 5.825 5.601 5.724 64,490 -0.03(-0.54%)
May 14, 2014 5.940 6.063 5.739 5.755 63,898 -0.18(-3.11%)
May 13, 2014 6.232 6.232 5.913 5.940 50,554 -0.29(-4.58%)
May 12, 2014 5.901 6.317 5.886 6.225 51,081 +0.39(+6.74%)
May 09, 2014 5.547 5.870 5.547 5.832 64,321 +0.29(+5.14%)
May 08, 2014 5.647 5.716 5.547 5.547 41,084 -0.08(-1.50%)
May 07, 2014 5.508 5.655 5.508 5.631 81,792 +0.12(+2.10%)
May 06, 2014 5.516 5.593 5.508 5.516 154,374 +0.00(+0.00%)
May 05, 2014 5.554 5.678 5.508 5.516 112,194 -0.11(-1.92%)
May 02, 2014 5.739 5.809 5.524 5.624 74,099 -0.07(-1.22%)
May 01, 2014 5.785 5.930 5.617 5.693 144,691 -0.12(-2.10%)
Apr 30, 2014 5.877 5.967 5.731 5.815 118,786 -0.06(-1.04%)
Apr 29, 2014 6.006 6.158 5.854 5.877 44,108 -0.08(-1.28%)
Apr 28, 2014 6.450 6.450 5.930 5.953 117,484 -0.02(-0.38%)
Apr 25, 2014 5.961 6.106 5.961 5.976 116,027 -0.07(-1.14%)
Apr 24, 2014 6.243 6.396 5.945 6.045 71,734 -0.18(-2.94%)
Apr 23, 2014 6.228 6.335 6.113 6.228 40,881 -0.04(-0.61%)
Apr 22, 2014 6.228 6.335 6.159 6.266 26,001 +0.02(+0.24%)
Apr 21, 2014 6.297 6.304 6.167 6.251 33,445 -0.05(-0.85%)
Apr 17, 2014 6.228 6.304 6.304 6.304 34,677 +0.02(+0.37%)
Apr 16, 2014 6.366 6.366 6.136 6.282 19,097 -0.01(-0.12%)
Apr 15, 2014 6.144 6.327 5.938 6.289 59,910 +0.15(+2.36%)
Apr 14, 2014 6.213 6.266 6.068 6.144 45,243 +0.02(+0.37%)
Apr 11, 2014 6.129 6.419 6.060 6.121 74,354 -0.09(-1.48%)
Apr 10, 2014 6.618 6.641 6.190 6.213 46,329 -0.44(-6.55%)
Apr 09, 2014 6.656 6.709 6.564 6.648 38,564 -0.01(-0.11%)
Apr 08, 2014 6.259 6.709 6.259 6.656 68,853 +0.43(+6.87%)
Apr 07, 2014 6.213 6.411 6.090 6.228 56,463 -0.01(-0.12%)
Apr 04, 2014 6.534 6.633 6.220 6.236 39,374 -0.22(-3.43%)
Apr 03, 2014 6.610 6.610 6.343 6.457 30,249 -0.12(-1.86%)
Apr 02, 2014 6.343 6.664 6.312 6.580 25,471 +0.28(+4.36%)
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.