Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 5.014 5.014 4.810 4.810 66,807 -0.23(-4.60%)
Apr 27, 2012 4.937 5.056 4.923 5.042 80,315 +0.11(+2.13%)
Apr 26, 2012 4.909 5.049 4.861 4.937 67,639 +0.01(+0.14%)
Apr 25, 2012 4.810 5.077 4.670 4.930 122,802 +0.19(+4.00%)
Apr 24, 2012 4.586 4.754 4.578 4.740 41,903 +0.15(+3.21%)
Apr 23, 2012 4.656 4.656 4.523 4.593 124,111 -0.12(-2.53%)
Apr 20, 2012 4.832 4.951 4.698 4.712 79,510 +0.00(+0.00%)
Apr 19, 2012 4.810 4.845 4.712 4.712 41,681 -0.08(-1.76%)
Apr 18, 2012 4.937 5.007 4.740 4.796 66,169 -0.19(-3.80%)
Apr 17, 2012 5.028 5.077 4.972 4.986 47,623 +0.01(+0.28%)
Apr 16, 2012 4.817 5.049 4.810 4.972 30,164 +0.16(+3.36%)
Apr 13, 2012 4.803 4.817 4.740 4.810 89,098 -0.03(-0.58%)
Apr 12, 2012 4.747 4.881 4.712 4.839 42,992 +0.08(+1.62%)
Apr 11, 2012 4.761 4.832 4.698 4.761 61,827 +0.06(+1.35%)
Apr 10, 2012 4.768 4.846 4.649 4.698 129,928 -0.07(-1.47%)
Apr 09, 2012 4.853 4.958 4.726 4.768 74,165 -0.19(-3.82%)
Apr 05, 2012 4.937 5.063 4.888 4.958 44,534 +0.01(+0.28%)
Apr 04, 2012 4.979 5.112 4.937 4.944 83,224 -0.09(-1.81%)
Apr 03, 2012 5.253 5.365 5.035 5.035 59,233 -0.21(-4.02%)
Apr 02, 2012 5.119 5.281 5.091 5.246 71,124 +0.10(+1.91%)
Mar 30, 2012 5.225 5.295 5.077 5.148 63,822 -0.03(-0.54%)
Mar 29, 2012 5.155 5.232 4.993 5.176 51,415 -0.04(-0.67%)
Mar 28, 2012 5.330 5.365 5.148 5.211 49,174 -0.09(-1.72%)
Mar 27, 2012 5.386 5.386 5.260 5.302 52,907 -0.08(-1.44%)
Mar 26, 2012 5.239 5.407 5.162 5.379 80,070 +0.22(+4.22%)
Mar 23, 2012 5.021 5.176 4.975 5.162 39,833 +0.15(+2.94%)
Mar 22, 2012 5.021 5.126 4.832 5.014 62,185 -0.04(-0.83%)
Mar 21, 2012 5.063 5.182 5.000 5.056 58,360 -0.01(-0.28%)
Mar 20, 2012 5.148 5.239 5.042 5.070 47,915 -0.13(-2.43%)
Mar 19, 2012 5.021 5.267 4.986 5.197 70,180 +0.13(+2.64%)
Mar 16, 2012 5.028 5.063 4.923 5.063 138,158 +0.05(+0.98%)
Mar 15, 2012 5.014 5.084 4.923 5.014 84,692 +0.01(+0.28%)
Mar 14, 2012 5.098 5.190 4.951 5.000 68,324 -0.11(-2.20%)
Mar 13, 2012 4.993 5.133 4.909 5.112 71,717 +0.17(+3.41%)
Mar 12, 2012 4.832 4.972 4.768 4.944 107,382 +0.11(+2.33%)
Mar 09, 2012 4.796 5.049 4.719 4.832 50,727 +0.05(+1.03%)
Mar 08, 2012 4.761 4.803 4.635 4.782 71,762 +0.04(+0.89%)
Mar 07, 2012 4.607 4.768 4.593 4.740 118,342 +0.17(+3.69%)
Mar 06, 2012 4.705 4.839 4.565 4.572 138,892 -0.20(-4.26%)
Mar 05, 2012 4.810 5.056 4.733 4.775 169,577 -0.07(-1.45%)
Mar 02, 2012 4.965 5.091 4.719 4.846 130,150 -0.13(-2.54%)
Mar 01, 2012 4.895 5.148 4.888 4.972 92,357 +0.12(+2.46%)
Feb 29, 2012 5.021 5.112 4.853 4.853 100,474 -0.15(-2.95%)
Feb 28, 2012 5.063 5.126 4.993 5.000 28,130 -0.08(-1.52%)
Feb 27, 2012 4.993 5.119 4.958 5.077 21,121 +0.03(+0.63%)
Feb 24, 2012 5.183 5.183 5.000 5.046 25,111 -0.15(-2.91%)
Feb 23, 2012 5.162 5.214 5.000 5.197 47,313 +0.06(+1.23%)
Feb 22, 2012 5.169 5.218 5.091 5.133 40,273 -0.05(-0.95%)
Feb 21, 2012 5.098 5.183 5.042 5.183 56,973 +0.13(+2.50%)
Feb 17, 2012 5.126 5.204 5.042 5.056 63,371 -0.04(-0.69%)
Feb 16, 2012 4.839 5.091 4.839 5.091 72,494 +0.23(+4.77%)
Feb 15, 2012 4.909 4.964 4.754 4.860 118,133 -0.01(-0.29%)
Feb 14, 2012 4.817 4.923 4.747 4.874 76,311 +0.04(+0.87%)
Feb 13, 2012 4.902 5.021 4.789 4.832 187,308 +0.00(+0.00%)
Feb 10, 2012 4.979 5.042 4.832 4.832 54,734 -0.22(-4.31%)
Feb 09, 2012 5.169 5.218 5.021 5.049 118,929 -0.11(-2.04%)
Feb 08, 2012 4.958 5.169 4.902 5.155 157,543 +0.20(+3.97%)
Feb 07, 2012 5.084 5.119 4.930 4.958 86,603 -0.13(-2.49%)
Feb 06, 2012 5.056 5.133 5.056 5.084 117,083 -0.01(-0.28%)
Feb 03, 2012 5.084 5.176 5.035 5.098 119,575 +0.13(+2.69%)
Feb 02, 2012 5.049 5.136 4.944 4.965 93,046 -0.07(-1.38%)
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.