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 (%)
Jul 31, 2008 6.423 6.521 6.042 6.055 197,888 -0.43(-6.67%)
Jul 30, 2008 6.678 6.796 6.468 6.488 233,673 -0.12(-1.88%)
Jul 29, 2008 6.613 6.672 5.990 6.613 127,179 +0.54(+8.86%)
Jul 28, 2008 6.350 6.350 6.022 6.075 112,212 -0.31(-4.83%)
Jul 25, 2008 6.239 6.508 6.239 6.383 113,404 +0.21(+3.40%)
Jul 24, 2008 6.291 6.350 6.140 6.173 120,626 -0.09(-1.47%)
Jul 23, 2008 6.423 6.536 6.252 6.265 161,554 -0.15(-2.35%)
Jul 22, 2008 5.917 6.429 5.917 6.416 172,916 +0.46(+7.71%)
Jul 21, 2008 5.970 6.095 5.812 5.957 131,972 +0.01(+0.11%)
Jul 18, 2008 6.206 6.206 5.845 5.950 332,209 -0.26(-4.12%)
Jul 17, 2008 6.127 6.226 5.917 6.206 727,829 +0.14(+2.27%)
Jul 16, 2008 5.799 6.095 5.694 6.068 243,989 +0.28(+4.88%)
Jul 15, 2008 5.701 5.904 5.511 5.786 318,208 +0.00(+0.00%)
Jul 14, 2008 5.819 5.839 5.681 5.786 194,484 +0.03(+0.57%)
Jul 11, 2008 5.616 5.858 5.491 5.753 230,145 +0.08(+1.39%)
Jul 10, 2008 5.583 5.740 5.458 5.675 266,284 +0.12(+2.13%)
Jul 09, 2008 5.576 5.734 5.491 5.557 231,923 -0.01(-0.12%)
Jul 08, 2008 5.130 5.563 5.091 5.563 269,567 +0.45(+8.72%)
Jul 07, 2008 5.124 5.360 5.104 5.117 231,279 +0.03(+0.65%)
Jul 04, 2008 5.032 5.209 4.992 5.084 147,659 +0.00(+0.00%)
Jul 03, 2008 5.032 5.209 4.992 5.084 147,659 +0.07(+1.31%)
Jul 02, 2008 5.117 5.267 4.986 5.019 272,829 -0.10(-2.05%)
Jul 01, 2008 5.261 5.334 5.071 5.124 289,202 -0.20(-3.82%)
Jun 30, 2008 5.307 5.432 5.274 5.327 286,969 -0.03(-0.49%)
Jun 27, 2008 5.576 5.622 5.340 5.353 558,317 -0.22(-4.00%)
Jun 26, 2008 5.773 5.970 5.491 5.576 419,027 -0.28(-4.82%)
Jun 25, 2008 5.885 6.016 5.799 5.858 282,780 -0.03(-0.45%)
Jun 24, 2008 5.871 6.029 5.862 5.885 302,721 +0.03(+0.56%)
Jun 23, 2008 5.976 6.016 5.839 5.852 197,060 -0.07(-1.11%)
Jun 20, 2008 6.009 6.173 5.858 5.917 303,938 -0.12(-1.96%)
Jun 19, 2008 5.924 6.055 5.819 6.035 174,447 +0.12(+2.11%)
Jun 18, 2008 6.154 6.285 5.904 5.911 268,461 -0.30(-4.76%)
Jun 17, 2008 6.350 6.364 6.154 6.206 155,097 -0.13(-2.07%)
Jun 16, 2008 6.350 6.541 6.245 6.337 247,661 -0.16(-2.52%)
Jun 13, 2008 6.318 6.501 6.259 6.501 155,477 +0.24(+3.77%)
Jun 12, 2008 6.416 6.573 6.245 6.265 266,724 -0.09(-1.44%)
Jun 11, 2008 6.593 6.731 6.350 6.357 222,513 -0.26(-3.96%)
Jun 10, 2008 6.580 6.692 6.514 6.619 305,072 +0.04(+0.60%)
Jun 09, 2008 6.298 6.646 6.167 6.580 467,850 +0.31(+4.92%)
Jun 06, 2008 6.587 6.659 6.272 6.272 346,199 -0.37(-5.63%)
Jun 05, 2008 6.449 6.665 6.442 6.646 334,169 +0.20(+3.16%)
Jun 04, 2008 6.659 6.705 6.311 6.442 357,821 -0.26(-3.91%)
Jun 03, 2008 6.829 6.960 6.541 6.705 432,297 -0.09(-1.26%)
Jun 02, 2008 6.941 7.013 6.724 6.790 306,320 -0.19(-2.73%)
May 30, 2008 7.013 7.079 6.974 6.980 180,514 -0.01(-0.19%)
May 29, 2008 6.980 7.111 6.921 6.993 146,944 -0.01(-0.09%)
May 28, 2008 7.085 7.085 6.862 7.000 145,784 -0.04(-0.56%)
May 27, 2008 6.777 7.085 6.777 7.039 142,570 +0.26(+3.77%)
May 26, 2008 6.895 6.921 6.737 6.783 182,175 +0.00(+0.00%)
May 23, 2008 6.895 6.921 6.737 6.783 182,175 -0.14(-2.08%)
May 22, 2008 6.895 7.144 6.895 6.928 145,785 +0.03(+0.48%)
May 21, 2008 7.111 7.256 6.836 6.895 204,769 -0.18(-2.60%)
May 20, 2008 6.974 7.085 6.862 7.079 313,216 +0.09(+1.31%)
May 19, 2008 7.275 7.311 6.980 6.987 306,492 -0.24(-3.36%)
May 16, 2008 7.164 7.275 6.888 7.229 181,235 +0.11(+1.57%)
May 15, 2008 7.098 7.315 6.921 7.118 173,930 +0.01(+0.18%)
May 14, 2008 7.164 7.289 7.085 7.105 181,687 +0.00(+0.00%)
May 13, 2008 7.216 7.256 7.105 7.105 171,912 -0.10(-1.37%)
May 12, 2008 7.079 7.216 6.915 7.203 301,182 +0.15(+2.14%)
May 09, 2008 6.777 7.079 6.757 7.052 184,163 +0.18(+2.58%)
May 08, 2008 7.013 7.065 6.646 6.875 349,437 -0.09(-1.32%)
May 07, 2008 7.164 7.184 6.960 6.967 155,489 -0.18(-2.48%)
May 06, 2008 7.065 7.210 7.033 7.144 287,960 +0.03(+0.37%)
May 05, 2008 7.046 7.157 7.033 7.118 205,813 +0.03(+0.46%)
May 02, 2008 7.184 7.184 7.033 7.085 359,551 -0.12(-1.64%)
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.