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 30, 2010 3.532 3.578 3.412 3.505 403,394 -0.07(-2.05%)
Jul 29, 2010 3.768 3.785 3.552 3.578 87,020 -0.17(-4.45%)
Jul 28, 2010 3.845 3.851 3.725 3.745 64,301 -0.11(-2.77%)
Jul 27, 2010 3.998 4.045 3.838 3.851 142,375 -0.12(-3.02%)
Jul 26, 2010 3.918 3.998 3.838 3.971 158,656 +0.08(+2.05%)
Jul 23, 2010 3.605 3.905 3.538 3.891 251,083 +0.25(+6.96%)
Jul 22, 2010 3.638 3.665 3.553 3.638 61,498 +0.07(+2.06%)
Jul 21, 2010 3.532 3.598 3.452 3.565 82,937 +0.07(+1.90%)
Jul 20, 2010 3.312 3.505 3.272 3.498 74,358 +0.19(+5.63%)
Jul 19, 2010 3.378 3.438 3.273 3.312 70,810 -0.07(-1.97%)
Jul 16, 2010 3.438 3.532 3.365 3.378 162,083 -0.10(-2.87%)
Jul 15, 2010 3.532 3.532 3.425 3.478 98,524 -0.05(-1.32%)
Jul 14, 2010 3.678 3.678 3.492 3.525 74,237 -0.18(-4.86%)
Jul 13, 2010 3.518 3.718 3.458 3.705 110,837 +0.25(+7.34%)
Jul 12, 2010 3.591 3.591 3.432 3.452 46,926 -0.15(-4.07%)
Jul 09, 2010 3.512 3.605 3.512 3.598 49,911 +0.06(+1.69%)
Jul 08, 2010 3.665 3.665 3.418 3.538 106,476 -0.07(-2.03%)
Jul 07, 2010 3.412 3.618 3.385 3.611 113,197 +0.22(+6.48%)
Jul 06, 2010 3.385 3.498 3.338 3.392 156,967 +0.08(+2.41%)
Jul 02, 2010 3.265 3.378 3.238 3.312 81,691 +0.09(+2.69%)
Jul 01, 2010 3.278 3.338 3.198 3.225 111,943 -0.03(-0.82%)
Jun 30, 2010 3.365 3.405 3.238 3.252 153,722 -0.11(-3.17%)
Jun 29, 2010 3.418 3.458 3.298 3.358 185,582 -0.14(-4.00%)
Jun 25, 2010 3.611 3.631 3.278 3.498 1,089,113 -0.08(-2.23%)
Jun 24, 2010 3.691 3.725 3.532 3.578 119,473 -0.15(-4.11%)
Jun 23, 2010 3.765 3.845 3.698 3.731 78,743 -0.05(-1.41%)
Jun 22, 2010 3.705 3.871 3.705 3.785 90,322 +0.11(+2.90%)
Jun 21, 2010 3.871 3.871 3.671 3.678 93,347 -0.11(-2.99%)
Jun 18, 2010 3.925 3.925 3.771 3.791 155,421 -0.10(-2.57%)
Jun 17, 2010 3.532 3.951 3.532 3.891 110,758 -0.01(-0.34%)
Jun 16, 2010 3.891 3.951 3.831 3.905 50,691 -0.02(-0.51%)
Jun 15, 2010 3.885 3.971 3.738 3.925 109,187 +0.09(+2.26%)
Jun 14, 2010 3.938 4.065 3.771 3.838 109,946 -0.05(-1.37%)
Jun 11, 2010 3.745 4.005 3.700 3.891 102,864 +0.08(+2.10%)
Jun 10, 2010 3.725 3.825 3.665 3.811 77,511 +0.17(+4.57%)
Jun 09, 2010 3.638 3.691 3.558 3.645 60,396 +0.06(+1.67%)
Jun 08, 2010 3.665 3.711 3.512 3.585 173,903 -0.08(-2.18%)
Jun 07, 2010 3.685 3.731 3.665 3.665 157,601 -0.01(-0.18%)
Jun 04, 2010 3.805 3.871 3.665 3.671 142,412 -0.25(-6.45%)
Jun 03, 2010 3.891 3.998 3.845 3.925 38,721 +0.01(+0.34%)
Jun 02, 2010 3.731 3.938 3.698 3.911 106,959 +0.19(+5.20%)
Jun 01, 2010 3.845 3.931 3.718 3.718 191,286 -0.17(-4.45%)
May 28, 2010 4.011 4.011 3.831 3.891 206,150 -0.12(-2.99%)
May 27, 2010 4.031 4.125 3.945 4.011 163,980 +0.09(+2.38%)
May 26, 2010 4.005 4.091 3.865 3.918 204,617 -0.04(-1.01%)
May 25, 2010 4.011 4.105 3.891 3.958 151,142 -0.15(-3.73%)
May 24, 2010 4.205 4.224 4.098 4.111 105,059 -0.09(-2.06%)
May 21, 2010 4.145 4.304 4.085 4.198 140,487 -0.03(-0.79%)
May 20, 2010 4.231 4.518 4.231 4.231 140,475 -0.38(-8.24%)
May 19, 2010 4.664 4.878 4.524 4.611 147,518 -0.05(-1.14%)
May 18, 2010 4.818 4.824 4.658 4.664 125,446 -0.07(-1.55%)
May 17, 2010 4.824 4.897 4.644 4.738 110,048 -0.03(-0.70%)
May 14, 2010 4.764 4.811 4.664 4.771 92,606 -0.05(-1.11%)
May 13, 2010 4.897 4.904 4.731 4.824 86,765 -0.11(-2.16%)
May 12, 2010 4.551 4.937 4.511 4.931 107,254 +0.31(+6.63%)
May 11, 2010 4.578 4.684 4.484 4.624 103,257 +0.04(+0.87%)
May 10, 2010 4.524 4.624 4.404 4.584 141,021 +0.20(+4.56%)
May 07, 2010 4.564 4.698 4.351 4.384 187,078 -0.24(-5.19%)
May 06, 2010 4.704 4.764 4.404 4.624 232,380 -0.10(-2.12%)
May 05, 2010 4.684 4.758 4.578 4.724 144,540 -0.03(-0.56%)
May 04, 2010 4.718 4.791 4.664 4.751 180,556 -0.03(-0.70%)
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.