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 (%)
Aug 29, 2014 5.347 5.463 5.463 5.463 36,416 +0.12(+2.33%)
Aug 28, 2014 5.284 5.393 5.284 5.339 29,427 +0.01(+0.15%)
Aug 27, 2014 5.346 5.423 5.277 5.331 52,309 +0.02(+0.29%)
Aug 26, 2014 5.400 5.423 5.316 5.316 47,689 -0.05(-0.86%)
Aug 25, 2014 5.262 5.423 5.249 5.362 38,721 +0.13(+2.50%)
Aug 22, 2014 5.277 5.277 5.123 5.231 52,406 +0.05(+0.89%)
Aug 21, 2014 5.285 5.385 5.169 5.185 107,328 -0.12(-2.18%)
Aug 20, 2014 5.531 5.531 5.262 5.300 55,621 -0.29(-5.10%)
Aug 19, 2014 5.670 5.778 5.554 5.585 38,504 -0.08(-1.36%)
Aug 18, 2014 5.516 5.639 5.462 5.662 57,920 +0.22(+4.11%)
Aug 15, 2014 5.493 5.531 5.354 5.439 41,047 +0.02(+0.43%)
Aug 14, 2014 5.377 5.454 5.377 5.416 12,993 +0.02(+0.29%)
Aug 13, 2014 5.316 5.447 5.285 5.400 29,102 +0.11(+2.04%)
Aug 12, 2014 5.316 5.362 5.277 5.293 18,545 -0.06(-1.15%)
Aug 11, 2014 5.277 5.423 5.277 5.354 30,274 +0.08(+1.61%)
Aug 08, 2014 5.277 5.339 5.277 5.269 47,366 -0.02(-0.29%)
Aug 07, 2014 5.393 5.415 5.277 5.285 54,068 -0.12(-2.14%)
Aug 06, 2014 5.416 5.508 5.362 5.400 57,785 -0.08(-1.41%)
Aug 05, 2014 5.408 5.485 5.370 5.477 33,271 +0.01(+0.14%)
Aug 04, 2014 5.462 5.524 5.362 5.470 52,899 +0.04(+0.71%)
Aug 01, 2014 5.524 5.528 5.408 5.431 53,448 -0.07(-1.26%)
Jul 31, 2014 5.554 5.616 5.485 5.501 53,289 -0.15(-2.59%)
Jul 30, 2014 5.701 5.701 5.547 5.647 19,278 +0.02(+0.27%)
Jul 29, 2014 5.608 5.701 5.608 5.631 21,194 +0.03(+0.55%)
Jul 28, 2014 5.631 5.639 5.531 5.601 61,887 +0.05(+0.83%)
Jul 25, 2014 5.570 5.662 5.554 5.554 30,705 -0.09(-1.64%)
Jul 24, 2014 5.747 5.801 5.624 5.647 41,831 -0.09(-1.61%)
Jul 23, 2014 5.778 5.786 5.732 5.739 31,148 -0.01(-0.13%)
Jul 22, 2014 5.778 5.847 5.678 5.747 33,578 +0.02(+0.40%)
Jul 21, 2014 5.670 5.801 5.647 5.724 27,080 -0.02(-0.27%)
Jul 18, 2014 5.624 5.832 5.624 5.739 47,977 +0.07(+1.22%)
Jul 17, 2014 5.562 5.678 5.524 5.670 65,633 +0.08(+1.38%)
Jul 16, 2014 5.670 5.670 5.508 5.593 117,265 -0.02(-0.27%)
Jul 15, 2014 5.685 5.732 5.571 5.608 129,540 -0.10(-1.75%)
Jul 14, 2014 5.801 5.801 5.645 5.709 60,266 -0.01(-0.13%)
Jul 11, 2014 5.709 5.786 5.662 5.716 80,006 -0.03(-0.54%)
Jul 10, 2014 5.816 5.863 5.662 5.747 61,856 -0.18(-3.12%)
Jul 09, 2014 6.047 6.125 5.901 5.932 53,628 -0.11(-1.85%)
Jul 08, 2014 6.125 6.125 5.940 6.044 65,178 -0.05(-0.82%)
Jul 07, 2014 6.394 6.394 6.094 6.094 61,900 -0.30(-4.70%)
Jul 03, 2014 6.410 6.394 6.394 6.394 18,692 -0.02(-0.24%)
Jul 02, 2014 6.402 6.510 6.202 6.410 64,263 -0.03(-0.48%)
Jul 01, 2014 6.163 6.541 6.109 6.440 70,284 +0.29(+4.76%)
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%)
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.