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

L S I Industries (NQ: LYTS )

15.93 +0.13 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2010 4.313 4.353 4.232 4.326 145,627 +0.05(+1.10%)
Sep 29, 2010 4.279 4.313 4.212 4.279 54,388 -0.01(-0.16%)
Sep 28, 2010 4.111 4.320 4.064 4.286 155,925 +0.20(+4.78%)
Sep 27, 2010 4.131 4.131 4.010 4.091 103,126 -0.03(-0.65%)
Sep 24, 2010 3.949 4.124 3.949 4.117 92,939 +0.24(+6.26%)
Sep 23, 2010 3.855 3.909 3.841 3.875 55,997 -0.03(-0.69%)
Sep 22, 2010 4.037 4.064 3.868 3.902 69,775 -0.14(-3.50%)
Sep 21, 2010 3.882 4.084 3.848 4.043 331,886 +0.20(+5.26%)
Sep 20, 2010 3.679 3.868 3.679 3.841 87,028 +0.16(+4.40%)
Sep 17, 2010 3.592 3.807 3.538 3.679 199,398 +0.03(+0.92%)
Sep 15, 2010 3.558 3.666 3.524 3.646 60,580 +0.08(+2.27%)
Sep 14, 2010 3.612 3.646 3.551 3.565 50,439 -0.07(-2.04%)
Sep 13, 2010 3.565 3.646 3.498 3.639 71,057 +0.12(+3.45%)
Sep 10, 2010 3.531 3.533 3.457 3.518 26,057 +0.01(+0.38%)
Sep 09, 2010 3.498 3.572 3.423 3.504 64,841 +0.04(+1.17%)
Sep 08, 2010 3.403 3.551 3.403 3.464 51,413 +0.06(+1.78%)
Sep 07, 2010 3.639 3.639 3.383 3.403 69,313 -0.26(-7.17%)
Sep 03, 2010 3.639 3.666 3.511 3.666 55,746 +0.09(+2.45%)
Sep 02, 2010 3.626 3.626 3.511 3.578 58,758 -0.06(-1.67%)
Sep 01, 2010 3.545 3.720 3.471 3.639 101,231 +0.17(+4.85%)
Aug 31, 2010 3.498 3.551 3.417 3.471 86,046 -0.04(-1.15%)
Aug 30, 2010 3.578 3.605 3.410 3.511 94,703 -0.07(-2.07%)
Aug 27, 2010 3.504 3.599 3.376 3.585 114,000 +0.15(+4.31%)
Aug 26, 2010 3.484 3.524 3.417 3.437 61,149 -0.02(-0.58%)
Aug 25, 2010 3.303 3.470 3.303 3.457 74,343 +0.12(+3.60%)
Aug 24, 2010 3.210 3.390 3.210 3.337 83,310 +0.10(+3.09%)
Aug 23, 2010 3.383 3.383 3.210 3.237 125,974 -0.13(-3.96%)
Aug 20, 2010 3.410 3.464 3.317 3.370 262,818 -0.11(-3.07%)
Aug 19, 2010 3.337 4.044 3.317 3.477 494,699 +0.26(+8.09%)
Aug 18, 2010 3.217 3.337 3.183 3.217 74,956 -0.01(-0.41%)
Aug 17, 2010 3.243 3.350 3.210 3.230 77,671 +0.03(+1.04%)
Aug 16, 2010 3.217 3.343 3.167 3.197 69,999 -0.05(-1.44%)
Aug 13, 2010 3.217 3.270 3.150 3.243 71,852 +0.01(+0.21%)
Aug 12, 2010 3.170 3.303 3.170 3.237 189,912 +0.05(+1.68%)
Aug 11, 2010 3.310 3.350 3.130 3.183 266,068 -0.17(-4.98%)
Aug 10, 2010 3.350 3.403 3.343 3.350 90,274 -0.06(-1.76%)
Aug 09, 2010 3.424 3.437 3.370 3.410 235,423 +0.01(+0.20%)
Aug 06, 2010 3.410 3.457 3.383 3.403 91,214 -0.07(-1.92%)
Aug 05, 2010 3.470 3.517 3.464 3.470 49,378 -0.03(-0.76%)
Aug 04, 2010 3.624 3.624 3.470 3.497 148,861 -0.10(-2.78%)
Aug 03, 2010 3.510 3.644 3.504 3.597 128,219 +0.06(+1.70%)
Aug 02, 2010 3.577 3.597 3.490 3.537 162,736 +0.03(+0.76%)
Jul 30, 2010 3.537 3.584 3.417 3.510 402,775 -0.07(-2.05%)
Jul 29, 2010 3.774 3.791 3.557 3.584 86,886 -0.17(-4.45%)
Jul 28, 2010 3.851 3.857 3.730 3.751 64,203 -0.11(-2.77%)
Jul 27, 2010 4.004 4.051 3.844 3.857 142,156 -0.12(-3.02%)
Jul 26, 2010 3.924 4.004 3.844 3.977 158,413 +0.08(+2.06%)
Jul 23, 2010 3.610 3.911 3.544 3.897 250,697 +0.25(+6.96%)
Jul 22, 2010 3.644 3.670 3.559 3.644 61,404 +0.07(+2.06%)
Jul 21, 2010 3.537 3.604 3.457 3.570 82,809 +0.07(+1.90%)
Jul 20, 2010 3.317 3.510 3.277 3.504 74,244 +0.19(+5.63%)
Jul 19, 2010 3.383 3.444 3.278 3.317 70,702 -0.07(-1.97%)
Jul 16, 2010 3.444 3.537 3.370 3.383 161,834 -0.10(-2.87%)
Jul 15, 2010 3.537 3.537 3.430 3.484 98,372 -0.05(-1.32%)
Jul 14, 2010 3.684 3.684 3.497 3.530 74,123 -0.18(-4.86%)
Jul 13, 2010 3.524 3.724 3.464 3.710 110,667 +0.25(+7.34%)
Jul 12, 2010 3.597 3.597 3.437 3.457 46,853 -0.15(-4.07%)
Jul 09, 2010 3.517 3.610 3.517 3.604 49,834 +0.06(+1.69%)
Jul 08, 2010 3.670 3.670 3.424 3.544 106,313 -0.07(-2.03%)
Jul 07, 2010 3.417 3.624 3.390 3.617 113,023 +0.22(+6.48%)
Jul 06, 2010 3.390 3.504 3.343 3.397 156,725 +0.08(+2.41%)
Jul 02, 2010 3.270 3.383 3.243 3.317 81,565 +0.09(+2.69%)
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.