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

L S I Industries (NQ: LYTS )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2010 5.778 5.785 5.690 5.724 74,889 -0.05(-0.94%)
Dec 30, 2010 5.690 5.839 5.690 5.778 65,015 +0.02(+0.35%)
Dec 29, 2010 5.893 5.927 5.697 5.758 65,034 -0.11(-1.85%)
Dec 28, 2010 6.008 6.049 5.846 5.866 83,401 -0.15(-2.47%)
Dec 27, 2010 6.049 6.123 5.961 6.015 43,902 -0.03(-0.45%)
Dec 23, 2010 6.042 6.117 5.988 6.042 82,892 -0.02(-0.33%)
Dec 22, 2010 5.981 6.117 5.859 6.062 80,887 +0.07(+1.13%)
Dec 21, 2010 6.103 6.110 5.961 5.995 69,230 -0.06(-1.01%)
Dec 20, 2010 6.123 6.123 5.968 6.056 46,616 -0.02(-0.33%)
Dec 17, 2010 6.157 6.164 6.035 6.076 188,908 -0.06(-0.99%)
Dec 16, 2010 6.089 6.164 5.995 6.137 113,717 +0.05(+0.89%)
Dec 15, 2010 6.171 6.218 6.076 6.083 101,122 -0.12(-1.86%)
Dec 14, 2010 6.259 6.292 6.150 6.198 84,639 -0.02(-0.33%)
Dec 13, 2010 6.360 6.360 6.164 6.218 135,161 -0.14(-2.13%)
Dec 10, 2010 6.380 6.475 6.259 6.353 238,596 +0.01(+0.11%)
Dec 09, 2010 6.326 6.374 6.198 6.347 136,958 +0.07(+1.08%)
Dec 08, 2010 6.232 6.306 6.103 6.279 55,327 +0.07(+1.09%)
Dec 07, 2010 6.401 6.401 6.191 6.211 106,086 -0.10(-1.61%)
Dec 06, 2010 6.130 6.387 6.062 6.313 96,128 +0.18(+2.87%)
Dec 03, 2010 6.225 6.225 6.110 6.137 144,370 -0.14(-2.16%)
Dec 02, 2010 5.981 6.286 5.964 6.272 97,572 +0.28(+4.63%)
Dec 01, 2010 6.083 6.171 5.873 5.995 187,607 +0.02(+0.34%)
Nov 30, 2010 5.954 6.035 5.893 5.974 124,831 -0.07(-1.12%)
Nov 29, 2010 5.839 6.062 5.596 6.042 115,025 +0.17(+2.88%)
Nov 26, 2010 6.002 6.056 5.859 5.873 39,198 -0.20(-3.23%)
Nov 24, 2010 6.171 6.069 6.069 6.069 104,836 -0.01(-0.22%)
Nov 23, 2010 5.859 6.117 5.771 6.083 167,510 +0.14(+2.28%)
Nov 22, 2010 5.968 5.981 5.738 5.947 91,354 -0.07(-1.12%)
Nov 19, 2010 6.042 6.056 5.934 6.015 102,935 -0.02(-0.34%)
Nov 18, 2010 5.954 6.089 5.914 6.035 153,889 +0.18(+3.12%)
Nov 17, 2010 6.002 6.103 5.812 5.853 154,254 -0.09(-1.48%)
Nov 16, 2010 5.981 6.069 5.832 5.941 161,965 -0.11(-1.79%)
Nov 15, 2010 5.995 6.144 5.988 6.049 138,879 +0.06(+1.02%)
Nov 12, 2010 6.049 6.062 5.765 5.988 129,741 -0.10(-1.67%)
Nov 11, 2010 6.177 6.259 6.056 6.089 145,666 -0.16(-2.60%)
Nov 10, 2010 6.130 6.380 6.089 6.252 260,818 +0.12(+1.87%)
Nov 09, 2010 6.421 6.421 6.123 6.137 95,473 -0.26(-4.02%)
Nov 08, 2010 6.191 6.401 6.191 6.394 102,733 +0.14(+2.16%)
Nov 05, 2010 6.320 6.320 6.144 6.259 122,208 -0.03(-0.54%)
Nov 04, 2010 6.313 6.502 6.286 6.292 259,630 +0.03(+0.54%)
Nov 03, 2010 6.299 6.320 6.191 6.259 176,623 +0.00(+0.00%)
Nov 02, 2010 6.340 6.401 6.225 6.259 425,076 +0.00(+0.00%)
Nov 01, 2010 6.374 6.462 6.191 6.259 272,818 +0.00(+0.00%)
Oct 29, 2010 6.062 6.279 6.008 6.259 227,065 +0.19(+3.12%)
Oct 28, 2010 5.840 6.136 5.719 6.069 276,774 +0.30(+5.13%)
Oct 27, 2010 5.995 6.056 5.733 5.773 116,742 -0.28(-4.56%)
Oct 25, 2010 5.639 6.237 5.565 6.049 349,530 +0.48(+8.57%)
Oct 22, 2010 5.820 5.914 5.565 5.571 426,363 -0.22(-3.72%)
Oct 21, 2010 5.881 6.251 5.417 5.787 735,879 +1.27(+28.17%)
Oct 20, 2010 4.387 4.542 4.347 4.515 99,215 +0.17(+3.87%)
Oct 19, 2010 4.434 4.555 4.306 4.347 51,160 -0.16(-3.58%)
Oct 18, 2010 4.522 4.569 4.441 4.508 56,815 +0.01(+0.15%)
Oct 15, 2010 4.589 4.589 4.394 4.501 97,622 -0.02(-0.45%)
Oct 14, 2010 4.495 4.528 4.441 4.522 70,532 +0.01(+0.15%)
Oct 13, 2010 4.407 4.602 4.293 4.515 91,102 +0.11(+2.60%)
Oct 12, 2010 4.582 4.582 4.380 4.400 57,107 -0.18(-3.96%)
Oct 11, 2010 4.616 4.616 4.542 4.582 35,346 -0.05(-1.16%)
Oct 08, 2010 4.454 4.663 4.367 4.636 64,618 +0.13(+2.99%)
Oct 07, 2010 4.562 4.562 4.380 4.501 67,523 -0.01(-0.30%)
Oct 06, 2010 4.481 4.560 4.474 4.515 52,358 +0.01(+0.30%)
Oct 05, 2010 4.468 4.555 4.400 4.501 85,538 +0.09(+2.14%)
Oct 04, 2010 4.367 4.421 4.306 4.407 80,242 -0.01(-0.30%)
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.