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

L S I Industries (NQ: LYTS )

15.85 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 7.013 7.079 6.974 6.980 180,514 -0.01(-0.19%)
May 29, 2008 6.980 7.111 6.921 6.993 146,944 -0.01(-0.09%)
May 28, 2008 7.085 7.085 6.862 7.000 145,784 -0.04(-0.56%)
May 27, 2008 6.777 7.085 6.777 7.039 142,570 +0.26(+3.77%)
May 26, 2008 6.895 6.921 6.737 6.783 182,175 +0.00(+0.00%)
May 23, 2008 6.895 6.921 6.737 6.783 182,175 -0.14(-2.08%)
May 22, 2008 6.895 7.144 6.895 6.928 145,785 +0.03(+0.48%)
May 21, 2008 7.111 7.256 6.836 6.895 204,769 -0.18(-2.60%)
May 20, 2008 6.974 7.085 6.862 7.079 313,216 +0.09(+1.31%)
May 19, 2008 7.275 7.311 6.980 6.987 306,492 -0.24(-3.36%)
May 16, 2008 7.164 7.275 6.888 7.229 181,235 +0.11(+1.57%)
May 15, 2008 7.098 7.315 6.921 7.118 173,930 +0.01(+0.18%)
May 14, 2008 7.164 7.289 7.085 7.105 181,687 +0.00(+0.00%)
May 13, 2008 7.216 7.256 7.105 7.105 171,912 -0.10(-1.37%)
May 12, 2008 7.079 7.216 6.915 7.203 301,182 +0.15(+2.14%)
May 09, 2008 6.777 7.079 6.757 7.052 184,163 +0.18(+2.58%)
May 08, 2008 7.013 7.065 6.646 6.875 349,437 -0.09(-1.32%)
May 07, 2008 7.164 7.184 6.960 6.967 155,489 -0.18(-2.48%)
May 06, 2008 7.065 7.210 7.033 7.144 287,960 +0.03(+0.37%)
May 05, 2008 7.046 7.157 7.033 7.118 205,813 +0.03(+0.46%)
May 02, 2008 7.184 7.184 7.033 7.085 359,551 -0.12(-1.64%)
May 01, 2008 7.197 7.334 7.052 7.203 246,881 +0.01(+0.18%)
Apr 30, 2008 7.308 7.400 7.144 7.190 204,537 -0.08(-1.08%)
Apr 29, 2008 7.446 7.453 7.190 7.269 255,937 -0.17(-2.29%)
Apr 28, 2008 7.341 7.925 7.341 7.439 501,273 -0.12(-1.65%)
Apr 25, 2008 7.794 7.853 7.387 7.564 371,651 -0.18(-2.37%)
Apr 24, 2008 7.118 7.964 7.118 7.748 541,147 -0.20(-2.48%)
Apr 23, 2008 8.443 8.443 7.807 7.945 522,386 -0.57(-6.70%)
Apr 22, 2008 8.653 8.791 8.378 8.515 245,602 -0.20(-2.26%)
Apr 21, 2008 8.528 8.765 8.528 8.712 420,927 +0.15(+1.76%)
Apr 18, 2008 8.817 8.856 8.528 8.561 209,049 -0.05(-0.53%)
Apr 17, 2008 8.679 8.797 8.587 8.607 163,501 -0.17(-1.94%)
Apr 16, 2008 8.719 8.955 8.699 8.778 191,321 +0.16(+1.90%)
Apr 15, 2008 8.568 8.784 8.371 8.614 499,062 +0.09(+1.00%)
Apr 14, 2008 8.522 8.830 8.463 8.528 158,911 -0.01(-0.15%)
Apr 11, 2008 8.712 8.902 8.509 8.542 256,681 -0.30(-3.34%)
Apr 10, 2008 8.686 8.981 8.653 8.837 120,376 +0.16(+1.89%)
Apr 09, 2008 8.942 9.034 8.666 8.673 225,516 -0.24(-2.72%)
Apr 08, 2008 8.988 9.217 8.870 8.915 157,582 -0.16(-1.81%)
Apr 07, 2008 9.243 9.316 9.060 9.079 145,238 -0.10(-1.14%)
Apr 04, 2008 9.119 9.283 9.079 9.184 257,955 +0.09(+1.01%)
Apr 03, 2008 9.132 9.204 8.961 9.093 254,262 -0.14(-1.49%)
Apr 02, 2008 9.178 9.453 9.086 9.230 222,856 +0.03(+0.36%)
Apr 01, 2008 8.929 9.243 8.725 9.198 501,425 +0.53(+6.13%)
Mar 31, 2008 8.719 9.178 8.594 8.666 587,556 -0.97(-10.07%)
Mar 28, 2008 9.722 9.886 9.558 9.637 489,465 -0.07(-0.68%)
Mar 27, 2008 9.939 10.04 9.663 9.703 92,716 -0.21(-2.12%)
Mar 26, 2008 9.952 10.02 9.762 9.913 115,954 -0.12(-1.24%)
Mar 25, 2008 9.171 10.20 9.171 10.04 563,609 +0.89(+9.68%)
Mar 24, 2008 8.778 9.309 8.778 9.152 246,090 +0.39(+4.49%)
Mar 21, 2008 8.935 9.119 8.686 8.758 524,593 +0.00(+0.00%)
Mar 20, 2008 8.935 9.119 8.686 8.758 524,593 -0.06(-0.67%)
Mar 19, 2008 9.020 9.145 8.817 8.817 210,349 -0.27(-2.96%)
Mar 18, 2008 8.358 9.145 8.299 9.086 312,897 +0.94(+11.51%)
Mar 17, 2008 8.115 8.443 8.095 8.148 244,931 -0.21(-2.51%)
Mar 14, 2008 8.692 8.692 8.253 8.358 197,334 -0.28(-3.19%)
Mar 13, 2008 8.364 8.686 8.338 8.633 264,714 +0.19(+2.25%)
Mar 12, 2008 8.601 8.706 8.430 8.443 194,899 -0.14(-1.68%)
Mar 11, 2008 8.364 8.594 8.273 8.587 233,110 +0.33(+4.05%)
Mar 10, 2008 8.364 8.417 8.200 8.253 199,340 -0.11(-1.33%)
Mar 07, 2008 8.371 8.902 8.292 8.364 330,875 -0.10(-1.24%)
Mar 06, 2008 8.909 9.001 8.469 8.469 201,955 -0.51(-5.63%)
Mar 05, 2008 8.876 9.066 8.805 8.975 195,146 +0.13(+1.48%)
Mar 04, 2008 8.627 8.942 8.587 8.843 261,077 +0.14(+1.66%)
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.