Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.87 +0.07 (+0.44%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 27, 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 (%)
Jan 31, 2014 6.574 6.664 6.391 6.460 74,318 -0.25(-3.76%)
Jan 30, 2014 6.454 6.933 6.420 6.712 118,455 +0.30(+4.74%)
Jan 29, 2014 6.347 6.568 6.347 6.408 60,332 -0.01(-0.12%)
Jan 28, 2014 6.423 6.613 6.294 6.416 100,109 +0.03(+0.48%)
Jan 27, 2014 6.682 6.765 6.309 6.385 103,438 -0.30(-4.44%)
Jan 24, 2014 6.781 6.864 6.621 6.682 181,865 -0.21(-3.09%)
Jan 23, 2014 6.857 7.085 6.735 6.895 269,708 -0.41(-5.62%)
Jan 22, 2014 7.320 7.335 7.214 7.305 63,251 -0.02(-0.21%)
Jan 21, 2014 7.221 7.351 7.221 7.320 136,651 +0.13(+1.80%)
Jan 17, 2014 7.275 7.191 7.191 7.191 58,277 -0.08(-1.05%)
Jan 16, 2014 6.697 7.282 6.697 7.267 151,522 +0.49(+7.30%)
Jan 15, 2014 6.682 6.826 6.674 6.773 69,242 +0.09(+1.37%)
Jan 14, 2014 6.689 6.689 6.607 6.682 21,044 +0.02(+0.23%)
Jan 13, 2014 6.598 6.689 6.530 6.667 85,600 +0.02(+0.34%)
Jan 10, 2014 6.522 6.674 6.408 6.644 206,906 +0.14(+2.22%)
Jan 09, 2014 6.522 6.598 6.408 6.499 61,444 +0.02(+0.35%)
Jan 08, 2014 6.522 6.575 6.362 6.476 42,744 -0.07(-1.05%)
Jan 07, 2014 6.461 6.605 6.438 6.545 31,514 +0.09(+1.41%)
Jan 06, 2014 6.461 6.507 6.385 6.454 76,480 +0.01(+0.12%)
Jan 03, 2014 6.416 6.499 6.385 6.446 34,091 +0.03(+0.47%)
Jan 02, 2014 6.598 6.598 6.362 6.416 37,424 -0.17(-2.65%)
Dec 31, 2013 6.659 6.591 6.591 6.591 69,328 -0.04(-0.57%)
Dec 30, 2013 6.803 6.803 6.499 6.629 55,074 -0.17(-2.57%)
Dec 27, 2013 6.803 6.834 6.712 6.803 53,328 +0.05(+0.67%)
Dec 26, 2013 6.849 6.933 6.697 6.758 37,495 -0.08(-1.22%)
Dec 24, 2013 6.811 6.925 6.739 6.841 22,346 -0.01(-0.11%)
Dec 23, 2013 6.849 7.024 6.765 6.849 51,279 +0.02(+0.22%)
Dec 20, 2013 6.735 6.895 6.659 6.834 227,454 +0.14(+2.04%)
Dec 19, 2013 6.705 6.765 6.629 6.697 69,006 +0.01(+0.11%)
Dec 18, 2013 6.697 6.743 6.438 6.689 71,809 +0.02(+0.34%)
Dec 17, 2013 6.705 6.887 6.636 6.667 62,744 -0.06(-0.90%)
Dec 16, 2013 6.545 6.758 6.485 6.727 97,808 +0.21(+3.27%)
Dec 13, 2013 6.431 6.575 6.318 6.514 72,807 +0.11(+1.78%)
Dec 12, 2013 6.066 6.492 6.028 6.400 114,062 +0.34(+5.65%)
Dec 11, 2013 6.142 6.142 5.910 6.058 68,244 -0.05(-0.87%)
Dec 10, 2013 6.127 6.165 5.899 6.112 77,666 -0.01(-0.12%)
Dec 09, 2013 6.203 6.226 6.036 6.119 59,335 -0.07(-1.11%)
Dec 06, 2013 6.157 6.317 6.115 6.188 0 +0.11(+1.75%)
Dec 05, 2013 6.036 6.081 5.998 6.081 0 +0.00(+0.00%)
Dec 04, 2013 6.278 6.278 6.081 6.081 0 -0.20(-3.15%)
Dec 03, 2013 6.195 6.347 6.119 6.279 0 +0.09(+1.47%)
Dec 02, 2013 6.629 6.629 6.172 6.188 71,741 -0.42(-6.33%)
Nov 29, 2013 6.689 6.689 6.575 6.606 0 -0.03(-0.46%)
Nov 27, 2013 6.636 6.667 6.583 6.636 0 +0.02(+0.34%)
Nov 26, 2013 6.606 6.697 6.568 6.613 0 +0.03(+0.46%)
Nov 25, 2013 6.591 6.682 6.522 6.583 24,072 -0.01(-0.12%)
Nov 22, 2013 6.522 6.682 6.461 6.591 0 +0.09(+1.40%)
Nov 21, 2013 6.416 6.523 6.400 6.499 44,864 +0.14(+2.15%)
Nov 20, 2013 6.499 6.499 6.324 6.362 0 -0.09(-1.41%)
Nov 19, 2013 6.537 6.613 6.416 6.454 48,825 -0.06(-0.93%)
Nov 18, 2013 6.568 6.629 6.438 6.514 0 -0.12(-1.83%)
Nov 15, 2013 6.469 6.796 6.324 6.636 0 +0.13(+1.99%)
Nov 14, 2013 6.689 6.720 6.438 6.507 0 -0.18(-2.73%)
Nov 13, 2013 6.514 6.689 6.423 6.689 0 +0.09(+1.38%)
Nov 12, 2013 6.879 6.902 6.492 6.598 0 -0.27(-3.98%)
Nov 11, 2013 6.902 6.943 6.864 6.872 0 -0.05(-0.77%)
Nov 08, 2013 6.750 7.100 6.750 6.925 0 +0.17(+2.47%)
Nov 07, 2013 6.948 6.971 6.758 6.758 42,734 -0.17(-2.52%)
Nov 06, 2013 6.826 6.963 6.724 6.933 45,771 +0.17(+2.47%)
Nov 05, 2013 6.750 6.811 6.682 6.765 0 +0.01(+0.11%)
Nov 04, 2013 6.659 6.811 6.537 6.758 55,319 +0.13(+1.95%)
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.