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

L S I Industries (NQ: LYTS )

15.88 +0.54 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2009 5.045 5.104 4.790 4.855 94,696 -0.25(-4.88%)
Aug 28, 2009 5.432 5.432 5.025 5.104 85,351 -0.27(-5.01%)
Aug 27, 2009 5.379 5.379 5.170 5.373 51,024 +0.09(+1.61%)
Aug 26, 2009 5.334 5.379 5.202 5.288 77,052 -0.03(-0.62%)
Aug 25, 2009 5.524 5.550 5.303 5.320 115,186 -0.10(-1.93%)
Aug 24, 2009 5.543 5.563 5.386 5.425 92,567 -0.09(-1.55%)
Aug 21, 2009 5.130 5.550 5.032 5.511 237,508 +0.49(+9.66%)
Aug 20, 2009 4.520 5.058 4.520 5.025 162,643 +0.50(+11.01%)
Aug 19, 2009 4.468 4.625 4.225 4.527 55,094 -0.04(-0.86%)
Aug 18, 2009 4.310 4.592 4.264 4.566 68,304 +0.28(+6.58%)
Aug 17, 2009 4.481 4.513 4.208 4.284 48,174 -0.31(-6.71%)
Aug 14, 2009 4.409 4.658 4.349 4.592 104,808 +0.19(+4.32%)
Aug 13, 2009 4.356 4.632 4.199 4.402 66,298 +0.07(+1.67%)
Aug 12, 2009 4.218 4.369 4.172 4.330 87,831 +0.13(+3.13%)
Aug 11, 2009 4.159 4.376 4.067 4.199 71,136 +0.02(+0.47%)
Aug 10, 2009 4.113 4.212 4.035 4.179 40,222 +0.02(+0.47%)
Aug 07, 2009 3.903 4.264 3.831 4.159 109,810 +0.35(+9.31%)
Aug 06, 2009 4.008 4.159 3.792 3.805 84,091 -0.10(-2.52%)
Aug 05, 2009 4.566 4.566 3.838 3.903 116,151 -0.66(-14.51%)
Aug 04, 2009 4.454 4.717 4.245 4.566 110,956 +0.07(+1.61%)
Aug 03, 2009 4.304 4.507 4.141 4.494 120,908 +0.24(+5.55%)
Jul 31, 2009 3.969 4.343 3.949 4.258 87,169 +0.25(+6.22%)
Jul 30, 2009 4.054 4.166 3.949 4.008 89,457 +0.05(+1.16%)
Jul 29, 2009 4.100 4.179 3.920 3.962 41,766 -0.18(-4.43%)
Jul 28, 2009 4.185 4.194 4.002 4.146 39,767 +0.01(+0.32%)
Jul 27, 2009 4.021 4.192 3.936 4.133 30,568 +0.20(+5.18%)
Jul 24, 2009 3.831 3.930 3.831 3.930 52,765 +0.04(+1.01%)
Jul 23, 2009 3.825 3.917 3.783 3.890 173,939 +0.05(+1.37%)
Jul 22, 2009 3.825 3.864 3.766 3.838 140,136 -0.01(-0.17%)
Jul 21, 2009 3.917 3.982 3.805 3.844 155,175 -0.03(-0.68%)
Jul 20, 2009 3.857 4.067 3.634 3.871 124,303 +0.05(+1.20%)
Jul 17, 2009 3.838 3.851 3.608 3.825 50,329 +0.01(+0.17%)
Jul 16, 2009 3.785 3.838 3.628 3.818 73,001 +0.01(+0.34%)
Jul 15, 2009 3.549 3.831 3.536 3.805 107,537 +0.32(+9.23%)
Jul 14, 2009 3.615 3.621 3.457 3.484 55,526 -0.14(-3.98%)
Jul 13, 2009 3.379 3.634 3.333 3.628 89,539 +0.30(+8.86%)
Jul 10, 2009 3.352 3.418 3.313 3.333 71,912 -0.04(-1.17%)
Jul 09, 2009 3.477 3.477 3.352 3.372 77,851 -0.06(-1.72%)
Jul 08, 2009 3.536 3.562 3.359 3.431 99,021 -0.07(-2.06%)
Jul 07, 2009 3.392 3.556 3.379 3.503 110,337 +0.12(+3.69%)
Jul 06, 2009 3.444 3.503 3.379 3.379 95,301 -0.09(-2.65%)
Jul 02, 2009 3.693 3.871 3.451 3.470 181,233 -0.28(-7.52%)
Jul 01, 2009 3.628 3.936 3.621 3.752 178,902 +0.18(+4.95%)
Jun 30, 2009 3.444 3.739 3.411 3.575 456,743 +0.41(+13.07%)
Jun 29, 2009 3.188 3.247 2.998 3.162 105,685 -0.03(-0.82%)
Jun 26, 2009 2.985 3.241 2.939 3.188 401,038 +0.16(+5.42%)
Jun 25, 2009 2.828 3.024 2.801 3.024 117,148 +0.18(+6.22%)
Jun 24, 2009 2.959 2.972 2.828 2.847 101,399 -0.07(-2.47%)
Jun 23, 2009 2.913 3.064 2.828 2.919 96,074 +0.03(+1.14%)
Jun 22, 2009 3.031 3.110 2.854 2.887 114,151 -0.19(-6.18%)
Jun 19, 2009 3.103 3.123 3.018 3.077 133,237 +0.05(+1.74%)
Jun 18, 2009 3.057 3.103 2.978 3.024 40,892 -0.05(-1.50%)
Jun 17, 2009 3.018 3.162 2.991 3.070 68,426 +0.07(+2.18%)
Jun 16, 2009 2.847 3.215 2.847 3.005 74,720 +0.16(+5.53%)
Jun 15, 2009 3.044 3.182 2.723 2.847 203,121 -0.27(-8.63%)
Jun 12, 2009 3.182 3.211 3.018 3.116 133,330 -0.08(-2.46%)
Jun 11, 2009 3.313 3.405 3.182 3.195 71,735 -0.09(-2.79%)
Jun 10, 2009 3.333 3.333 3.116 3.287 109,284 +0.01(+0.20%)
Jun 09, 2009 3.385 3.411 3.221 3.280 36,585 -0.06(-1.77%)
Jun 08, 2009 3.306 3.444 3.254 3.339 59,282 -0.09(-2.49%)
Jun 05, 2009 3.582 3.582 3.385 3.424 46,825 -0.12(-3.51%)
Jun 04, 2009 3.490 3.569 3.412 3.549 72,770 +0.10(+2.85%)
Jun 03, 2009 3.346 3.497 3.346 3.451 32,045 +0.07(+2.14%)
Jun 02, 2009 3.438 3.536 3.280 3.379 137,990 -0.07(-2.09%)
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.