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 (%)
Oct 31, 2012 4.722 5.043 4.722 4.851 230,396 +0.13(+2.73%)
Oct 26, 2012 4.944 4.722 4.722 4.722 13,977 -0.21(-4.21%)
Oct 25, 2012 5.051 5.080 4.915 4.929 32,152 -0.09(-1.71%)
Oct 24, 2012 4.851 5.101 4.851 5.015 44,008 +0.18(+3.70%)
Oct 23, 2012 4.894 4.929 4.758 4.836 31,380 -0.05(-1.02%)
Oct 19, 2012 4.872 5.022 4.829 4.887 88,869 -0.04(-0.87%)
Oct 18, 2012 5.187 5.209 4.908 4.929 68,858 -0.28(-5.36%)
Oct 17, 2012 5.101 5.280 5.101 5.209 52,770 +0.11(+2.10%)
Oct 16, 2012 5.065 5.151 5.022 5.101 48,202 +0.09(+1.71%)
Oct 15, 2012 4.937 5.058 4.908 5.015 41,509 +0.09(+1.74%)
Oct 12, 2012 5.022 5.065 4.922 4.929 43,554 -0.10(-1.99%)
Oct 11, 2012 5.044 5.051 5.001 5.030 47,585 +0.05(+1.01%)
Oct 10, 2012 4.901 5.151 4.901 4.980 155,084 +0.07(+1.46%)
Oct 09, 2012 4.751 4.980 4.751 4.908 110,827 +0.21(+4.57%)
Oct 08, 2012 4.715 4.794 4.679 4.693 71,618 -0.04(-0.76%)
Oct 05, 2012 4.808 4.887 4.708 4.729 32,196 -0.07(-1.49%)
Oct 04, 2012 4.858 4.858 4.715 4.801 43,976 -0.02(-0.45%)
Oct 03, 2012 4.751 4.965 4.715 4.822 41,144 +0.09(+1.97%)
Oct 02, 2012 4.829 4.829 4.665 4.729 38,934 -0.07(-1.49%)
Oct 01, 2012 4.872 4.987 4.779 4.801 44,865 -0.02(-0.45%)
Sep 28, 2012 4.922 4.976 4.751 4.822 31,321 -0.14(-2.74%)
Sep 27, 2012 4.901 5.022 4.901 4.958 55,482 +0.07(+1.46%)
Sep 26, 2012 4.901 4.937 4.836 4.887 35,559 +0.03(+0.59%)
Sep 25, 2012 4.929 5.029 4.836 4.858 51,740 -0.02(-0.44%)
Sep 24, 2012 4.915 4.944 4.851 4.879 61,612 -0.04(-0.87%)
Sep 21, 2012 4.980 5.022 4.865 4.922 190,955 +0.06(+1.33%)
Sep 20, 2012 4.937 4.937 4.858 4.858 22,905 -0.07(-1.45%)
Sep 19, 2012 4.987 4.994 4.844 4.929 45,547 -0.06(-1.15%)
Sep 18, 2012 4.908 5.001 4.858 4.987 30,300 +0.05(+1.01%)
Sep 17, 2012 4.901 4.944 4.831 4.937 50,676 +0.04(+0.73%)
Sep 14, 2012 4.622 4.937 4.565 4.901 152,765 +0.31(+6.70%)
Sep 13, 2012 4.493 4.622 4.493 4.593 109,875 +0.08(+1.74%)
Sep 12, 2012 4.579 4.579 4.472 4.515 35,928 -0.03(-0.63%)
Sep 11, 2012 4.479 4.608 4.429 4.543 69,094 +0.09(+1.93%)
Sep 10, 2012 4.529 4.586 4.457 4.457 295,326 -0.07(-1.58%)
Sep 07, 2012 4.608 4.650 4.515 4.529 83,433 -0.09(-2.01%)
Sep 06, 2012 4.829 4.844 4.600 4.622 173,941 -0.16(-3.29%)
Sep 05, 2012 4.722 4.836 4.636 4.779 56,017 +0.09(+1.83%)
Sep 04, 2012 4.686 4.758 4.586 4.693 57,928 +0.03(+0.61%)
Aug 31, 2012 4.829 4.844 4.636 4.665 41,847 -0.16(-3.41%)
Aug 30, 2012 4.929 4.944 4.829 4.829 15,787 -0.13(-2.60%)
Aug 29, 2012 4.815 5.008 4.722 4.958 79,923 +0.35(+7.61%)
Aug 27, 2012 4.636 4.643 4.579 4.608 15,070 +0.02(+0.47%)
Aug 24, 2012 4.586 4.665 4.586 4.586 54,835 +0.01(+0.31%)
Aug 23, 2012 4.636 4.671 4.558 4.572 31,135 -0.06(-1.38%)
Aug 22, 2012 4.671 4.706 4.628 4.636 19,164 -0.04(-0.76%)
Aug 21, 2012 4.735 4.799 4.657 4.671 51,777 -0.06(-1.20%)
Aug 20, 2012 4.714 4.770 4.657 4.728 39,304 +0.01(+0.15%)
Aug 17, 2012 4.643 4.806 4.614 4.721 258,177 +0.06(+1.22%)
Aug 16, 2012 4.855 4.855 4.614 4.664 141,247 -0.23(-4.64%)
Aug 15, 2012 4.721 4.891 4.650 4.891 29,899 +0.17(+3.60%)
Aug 14, 2012 4.891 4.891 4.643 4.721 29,799 -0.14(-2.92%)
Aug 13, 2012 4.728 4.877 4.706 4.862 34,836 +0.16(+3.31%)
Aug 10, 2012 4.869 4.869 4.706 4.706 54,617 -0.16(-3.21%)
Aug 09, 2012 4.806 4.898 4.608 4.862 95,481 +0.06(+1.33%)
Aug 08, 2012 4.905 4.905 4.664 4.799 39,781 -0.15(-3.01%)
Aug 07, 2012 5.125 5.259 4.877 4.947 103,665 -0.15(-2.92%)
Aug 06, 2012 4.990 5.167 4.990 5.096 40,574 +0.10(+1.99%)
Aug 03, 2012 4.806 5.118 4.770 4.997 48,965 +0.26(+5.54%)
Aug 02, 2012 4.636 4.784 4.593 4.735 50,335 +0.06(+1.21%)
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.