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 (%)
Jul 31, 2006 10.04 10.24 9.637 10.04 182,613 -0.24(-2.30%)
Jul 28, 2006 9.408 10.33 9.408 10.28 93,931 +0.96(+10.35%)
Jul 27, 2006 9.650 9.847 9.237 9.316 56,812 -0.24(-2.54%)
Jul 26, 2006 9.460 9.709 9.230 9.558 94,403 +0.01(+0.07%)
Jul 25, 2006 10.04 10.08 9.283 9.552 118,107 -0.51(-5.08%)
Jul 24, 2006 9.289 10.12 9.316 10.06 86,927 +0.77(+8.33%)
Jul 21, 2006 9.795 9.795 9.191 9.289 101,519 -0.54(-5.47%)
Jul 20, 2006 10.50 10.51 9.755 9.827 98,124 -0.66(-6.26%)
Jul 19, 2006 9.781 10.65 9.742 10.48 120,212 +0.73(+7.54%)
Jul 18, 2006 9.696 9.781 9.362 9.749 116,988 +0.12(+1.30%)
Jul 17, 2006 9.355 9.840 9.276 9.624 108,639 +0.31(+3.31%)
Jul 14, 2006 9.532 9.670 9.217 9.316 121,225 -0.20(-2.07%)
Jul 13, 2006 10.20 10.29 9.447 9.512 205,802 -0.77(-7.47%)
Jul 12, 2006 10.82 10.82 10.27 10.28 108,665 -0.57(-5.26%)
Jul 11, 2006 10.02 10.99 9.998 10.85 174,080 +0.80(+7.96%)
Jul 10, 2006 10.43 10.51 9.959 10.05 85,448 -0.33(-3.16%)
Jul 07, 2006 10.58 10.82 10.33 10.38 82,399 -0.20(-1.92%)
Jul 06, 2006 10.36 10.73 10.36 10.58 187,414 +0.24(+2.35%)
Jul 05, 2006 10.96 10.96 10.34 10.34 183,870 -0.73(-6.63%)
Jul 03, 2006 11.32 11.36 11.02 11.07 78,333 -0.07(-0.65%)
Jun 30, 2006 10.58 11.24 10.44 11.15 376,324 +0.22(+1.98%)
Jun 29, 2006 10.17 10.98 10.17 10.93 400,590 +0.91(+9.10%)
Jun 28, 2006 9.132 10.12 9.020 10.02 322,871 +0.95(+10.49%)
Jun 27, 2006 9.512 9.676 8.994 9.066 170,862 -0.35(-3.76%)
Jun 26, 2006 9.014 9.421 8.843 9.421 95,727 +0.48(+5.36%)
Jun 23, 2006 8.955 9.139 8.758 8.942 131,482 -0.05(-0.58%)
Jun 22, 2006 9.073 9.257 8.909 8.994 58,373 -0.09(-1.01%)
Jun 21, 2006 8.758 9.178 8.758 9.086 145,869 +0.26(+2.97%)
Jun 20, 2006 8.784 8.975 8.699 8.824 65,225 +0.01(+0.15%)
Jun 19, 2006 9.086 9.152 8.587 8.811 116,916 -0.27(-2.96%)
Jun 16, 2006 9.408 9.408 8.955 9.079 431,393 -0.34(-3.62%)
Jun 15, 2006 8.384 9.495 8.240 9.421 292,938 +1.10(+13.16%)
Jun 14, 2006 8.535 8.594 8.102 8.325 240,500 +0.40(+5.05%)
Jun 13, 2006 7.918 8.292 7.872 7.925 296,215 +0.00(+0.00%)
Jun 12, 2006 8.653 8.653 7.905 7.925 293,456 -0.73(-8.42%)
Jun 09, 2006 8.988 9.158 8.620 8.653 133,735 -0.26(-2.94%)
Jun 08, 2006 9.027 9.079 8.771 8.915 185,239 -0.19(-2.09%)
Jun 07, 2006 9.211 9.703 9.082 9.106 98,961 -0.05(-0.57%)
Jun 06, 2006 9.421 9.565 8.922 9.158 124,992 -0.17(-1.83%)
Jun 05, 2006 9.919 9.919 9.217 9.329 139,369 -0.66(-6.57%)
Jun 02, 2006 9.821 10.10 9.755 9.985 50,805 +0.17(+1.74%)
Jun 01, 2006 9.729 9.847 9.421 9.814 98,618 +0.17(+1.77%)
May 31, 2006 9.558 9.683 9.342 9.644 129,402 +0.10(+1.03%)
May 30, 2006 10.47 10.47 9.480 9.545 124,634 -1.00(-9.52%)
May 26, 2006 10.81 10.88 10.42 10.55 31,628 -0.24(-2.19%)
May 25, 2006 10.40 10.79 10.28 10.79 114,799 +0.50(+4.85%)
May 24, 2006 9.827 10.37 9.749 10.29 73,403 +0.42(+4.26%)
May 23, 2006 10.08 10.37 9.840 9.867 88,228 -0.09(-0.92%)
May 22, 2006 10.07 10.30 9.749 9.959 98,037 -0.22(-2.13%)
May 19, 2006 10.21 10.52 9.939 10.18 88,602 -0.11(-1.08%)
May 18, 2006 10.18 10.55 9.932 10.29 82,715 +0.11(+1.03%)
May 17, 2006 10.63 10.69 10.07 10.18 103,630 -0.62(-5.77%)
May 16, 2006 10.36 10.87 10.33 10.80 114,652 +0.52(+5.04%)
May 15, 2006 10.33 10.56 9.854 10.29 115,043 -0.12(-1.14%)
May 12, 2006 11.02 11.22 10.40 10.40 105,386 -0.74(-6.65%)
May 11, 2006 10.96 11.40 10.96 11.15 146,463 +0.25(+2.29%)
May 10, 2006 11.34 11.55 10.85 10.90 102,588 -0.47(-4.15%)
May 09, 2006 11.57 11.61 11.35 11.37 105,226 -0.18(-1.53%)
May 08, 2006 11.66 11.88 11.50 11.55 61,926 -0.09(-0.79%)
May 05, 2006 11.37 11.81 11.12 11.64 83,531 +0.33(+2.90%)
May 04, 2006 11.45 11.45 11.22 11.31 69,042 -0.10(-0.92%)
May 03, 2006 11.36 11.45 11.22 11.41 100,243 -0.01(-0.06%)
May 02, 2006 11.32 11.64 11.19 11.42 163,208 +0.05(+0.46%)
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.