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

L S I Industries (NQ: LYTS )

15.60 -0.09 (-0.57%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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, 2012 5.084 5.196 5.077 5.196 30,476 +0.07(+1.45%)
Dec 28, 2012 5.166 5.196 5.099 5.121 29,642 -0.06(-1.14%)
Dec 27, 2012 5.144 5.196 5.099 5.181 23,592 +0.05(+1.01%)
Dec 26, 2012 5.196 5.196 5.003 5.129 86,816 -0.03(-0.57%)
Dec 24, 2012 5.218 5.218 5.136 5.158 14,524 -0.02(-0.43%)
Dec 21, 2012 5.025 5.218 4.988 5.181 252,758 +0.15(+2.95%)
Dec 20, 2012 5.099 5.099 5.003 5.032 72,258 -0.05(-1.02%)
Dec 19, 2012 5.025 5.114 5.010 5.084 49,223 +0.04(+0.88%)
Dec 18, 2012 5.136 5.188 5.003 5.040 81,942 -0.07(-1.45%)
Dec 17, 2012 5.158 5.158 4.944 5.114 58,244 -0.01(-0.14%)
Dec 14, 2012 5.047 5.129 4.981 5.121 65,895 +0.03(+0.58%)
Dec 13, 2012 4.921 5.121 4.921 5.092 35,597 +0.19(+3.93%)
Dec 12, 2012 5.036 5.036 4.885 4.899 64,686 -0.14(-2.86%)
Dec 11, 2012 4.986 5.065 4.921 5.043 75,387 +0.11(+2.19%)
Dec 10, 2012 4.892 5.014 4.792 4.935 35,113 +0.06(+1.18%)
Dec 07, 2012 4.885 4.885 4.791 4.877 29,470 -0.01(-0.15%)
Dec 06, 2012 4.899 4.957 4.856 4.885 24,807 -0.09(-1.88%)
Dec 05, 2012 5.065 5.065 4.942 4.978 53,266 -0.05(-1.00%)
Dec 04, 2012 5.007 5.036 4.950 5.029 32,735 +0.11(+2.20%)
Nov 30, 2012 4.964 5.014 4.849 4.921 41,493 -0.02(-0.44%)
Nov 29, 2012 4.805 4.971 4.675 4.942 39,145 +0.18(+3.79%)
Nov 28, 2012 4.632 4.769 4.538 4.762 22,452 +0.12(+2.48%)
Nov 27, 2012 4.481 4.690 4.481 4.647 47,493 +0.17(+3.70%)
Nov 26, 2012 4.473 4.560 4.466 4.481 105,302 +0.01(+0.16%)
Nov 23, 2012 4.495 4.531 4.444 4.473 142,950 +0.00(+0.00%)
Nov 21, 2012 4.531 4.618 4.466 4.473 33,051 -0.03(-0.64%)
Nov 20, 2012 4.618 4.618 4.502 4.502 21,690 -0.12(-2.65%)
Nov 19, 2012 4.509 4.719 4.473 4.625 180,191 +0.14(+3.05%)
Nov 16, 2012 4.502 4.553 4.401 4.488 60,894 -0.04(-0.96%)
Nov 15, 2012 4.517 4.553 4.481 4.531 66,898 +0.00(+0.00%)
Nov 14, 2012 4.639 4.668 4.517 4.531 67,301 -0.09(-1.87%)
Nov 13, 2012 4.610 4.726 4.603 4.618 39,303 -0.01(-0.16%)
Nov 12, 2012 4.704 4.762 4.589 4.625 51,706 -0.08(-1.69%)
Nov 09, 2012 4.697 4.834 4.553 4.704 178,173 -0.01(-0.31%)
Nov 08, 2012 4.769 4.874 4.697 4.719 86,468 -0.08(-1.65%)
Nov 07, 2012 5.065 5.123 4.776 4.798 63,699 -0.32(-6.21%)
Nov 06, 2012 5.159 5.281 5.087 5.115 144,732 -0.08(-1.53%)
Nov 05, 2012 5.123 5.303 5.105 5.195 67,728 +0.06(+1.12%)
Nov 02, 2012 5.152 5.202 5.014 5.137 99,004 +0.02(+0.42%)
Nov 01, 2012 4.872 5.230 4.865 5.115 189,957 +0.26(+5.46%)
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%)
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.