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 29, 2016 8.796 9.027 8.645 8.717 56,890 -0.07(-0.81%)
Jul 28, 2016 8.741 8.860 8.582 8.788 38,079 -0.02(-0.27%)
Jul 27, 2016 9.011 9.107 8.558 8.812 76,954 -0.16(-1.77%)
Jul 26, 2016 9.051 9.202 8.948 8.971 51,145 -0.08(-0.88%)
Jul 25, 2016 9.003 9.146 9.003 9.051 66,850 +0.05(+0.53%)
Jul 22, 2016 9.083 9.083 8.900 9.003 175,845 -0.08(-0.88%)
Jul 21, 2016 9.138 9.222 9.043 9.083 42,912 -0.05(-0.52%)
Jul 20, 2016 9.138 9.186 8.916 9.130 40,087 +0.02(+0.17%)
Jul 19, 2016 9.123 9.234 9.083 9.115 51,711 -0.05(-0.52%)
Jul 18, 2016 9.051 9.178 8.630 9.162 63,833 +0.10(+1.14%)
Jul 15, 2016 9.186 9.186 8.987 9.059 181,472 -0.08(-0.87%)
Jul 14, 2016 9.107 9.170 8.868 9.138 171,685 +0.11(+1.23%)
Jul 13, 2016 9.091 9.258 8.892 9.027 110,046 -0.05(-0.53%)
Jul 12, 2016 9.138 9.250 8.876 9.075 199,948 -0.03(-0.35%)
Jul 11, 2016 9.162 9.226 9.043 9.107 121,367 -0.03(-0.35%)
Jul 08, 2016 8.940 9.146 8.828 9.138 101,195 +0.31(+3.51%)
Jul 07, 2016 8.804 8.924 8.729 8.828 65,286 +0.09(+1.00%)
Jul 05, 2016 8.781 8.844 8.574 8.741 51,908 -0.06(-0.63%)
Jul 01, 2016 8.828 8.796 8.796 8.796 85,372 -0.01(-0.09%)
Jun 30, 2016 8.486 8.804 8.375 8.804 243,735 +0.37(+4.34%)
Jun 29, 2016 8.391 8.439 8.184 8.439 173,953 +0.15(+1.82%)
Jun 28, 2016 8.423 8.717 8.256 8.287 139,922 -0.06(-0.67%)
Jun 27, 2016 8.510 8.510 8.224 8.343 143,880 -0.27(-3.14%)
Jun 24, 2016 8.987 9.162 8.582 8.614 498,269 -0.53(-5.83%)
Jun 23, 2016 9.051 9.178 8.948 9.146 114,475 +0.21(+2.40%)
Jun 22, 2016 9.154 9.186 8.860 8.932 64,699 -0.24(-2.60%)
Jun 21, 2016 9.138 9.218 8.502 9.170 81,994 +0.01(+0.09%)
Jun 20, 2016 8.908 9.186 8.733 9.162 129,129 +0.41(+4.73%)
Jun 17, 2016 8.940 9.091 8.645 8.749 140,863 -0.21(-2.31%)
Jun 16, 2016 8.558 8.971 8.510 8.956 219,362 +0.36(+4.16%)
Jun 15, 2016 8.661 8.741 8.431 8.598 191,146 -0.02(-0.28%)
Jun 14, 2016 8.590 8.685 8.351 8.621 74,100 +0.00(+0.00%)
Jun 13, 2016 8.868 8.948 8.598 8.621 62,906 -0.32(-3.56%)
Jun 10, 2016 8.908 9.138 8.788 8.940 77,338 -0.02(-0.27%)
Jun 09, 2016 9.067 9.067 8.781 8.963 72,765 -0.03(-0.35%)
Jun 08, 2016 8.948 9.083 8.932 8.995 55,392 +0.02(+0.27%)
Jun 07, 2016 8.836 8.979 8.661 8.971 97,909 +0.10(+1.17%)
Jun 06, 2016 8.661 8.916 8.661 8.868 81,834 +0.20(+2.29%)
Jun 03, 2016 8.868 8.868 8.542 8.669 121,407 -0.23(-2.59%)
Jun 02, 2016 8.900 9.083 8.781 8.900 80,443 -0.09(-0.97%)
Jun 01, 2016 8.828 9.103 8.828 8.987 81,433 +0.12(+1.35%)
May 31, 2016 8.948 9.067 8.812 8.868 193,591 -0.07(-0.80%)
May 27, 2016 9.115 8.940 8.940 8.940 197,903 -0.15(-1.66%)
May 26, 2016 9.345 9.353 9.075 9.091 109,327 -0.21(-2.31%)
May 25, 2016 8.749 9.369 8.287 9.305 187,270 +0.56(+6.36%)
May 24, 2016 9.059 9.178 8.733 8.749 259,450 -0.24(-2.65%)
May 23, 2016 9.123 9.258 8.987 8.987 67,680 -0.10(-1.14%)
May 20, 2016 9.003 9.194 8.900 9.091 131,316 +0.15(+1.69%)
May 19, 2016 9.091 9.202 8.852 8.940 92,742 -0.22(-2.43%)
May 18, 2016 9.258 9.393 9.115 9.162 110,438 -0.12(-1.29%)
May 17, 2016 9.600 9.639 9.202 9.282 123,272 -0.37(-3.79%)
May 16, 2016 9.600 9.759 9.572 9.647 145,779 +0.04(+0.41%)
May 13, 2016 9.671 9.814 9.512 9.608 103,477 -0.13(-1.31%)
May 12, 2016 9.743 9.791 9.632 9.735 113,647 +0.02(+0.25%)
May 11, 2016 10.08 10.08 9.671 9.711 180,300 -0.36(-3.55%)
May 10, 2016 10.14 10.24 10.02 10.07 167,361 -0.01(-0.08%)
May 09, 2016 10.08 10.15 9.958 10.08 50,702 -0.05(-0.47%)
May 06, 2016 9.942 10.14 9.942 10.12 105,880 +0.13(+1.27%)
May 05, 2016 10.10 10.29 9.937 9.997 113,438 -0.10(-1.02%)
May 04, 2016 9.942 10.12 9.661 10.10 181,392 +0.16(+1.60%)
May 03, 2016 9.981 10.09 9.862 9.942 133,515 -0.17(-1.73%)
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.