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 (%)
Feb 28, 2006 10.21 10.43 10.04 10.19 228,094 -0.02(-0.19%)
Feb 27, 2006 10.13 10.34 9.972 10.21 358,439 +0.14(+1.37%)
Feb 24, 2006 10.06 10.19 9.932 10.08 111,988 -0.01(-0.13%)
Feb 23, 2006 10.10 10.20 9.939 10.09 260,623 -0.05(-0.52%)
Feb 22, 2006 9.985 10.17 9.945 10.14 127,269 +0.15(+1.51%)
Feb 21, 2006 10.08 10.18 9.604 9.991 251,152 -0.10(-1.04%)
Feb 17, 2006 10.08 10.25 9.906 10.10 176,717 +0.09(+0.85%)
Feb 16, 2006 9.578 10.04 9.440 10.01 150,602 +0.45(+4.66%)
Feb 15, 2006 9.421 9.617 9.348 9.565 138,808 +0.11(+1.18%)
Feb 14, 2006 9.250 9.617 9.191 9.453 273,922 +0.25(+2.71%)
Feb 13, 2006 9.198 9.270 8.948 9.204 238,688 +0.01(+0.07%)
Feb 10, 2006 9.243 9.348 9.171 9.198 111,009 -0.05(-0.57%)
Feb 09, 2006 9.296 9.493 9.191 9.250 222,405 +0.01(+0.07%)
Feb 08, 2006 9.093 9.375 8.863 9.243 135,235 +0.20(+2.25%)
Feb 07, 2006 9.165 9.217 8.968 9.040 298,037 -0.10(-1.15%)
Feb 06, 2006 8.988 9.152 8.719 9.145 292,519 +0.18(+2.05%)
Feb 03, 2006 9.440 9.617 8.942 8.961 196,461 -0.52(-5.47%)
Feb 02, 2006 9.644 9.657 9.257 9.480 263,168 -0.18(-1.90%)
Feb 01, 2006 9.539 9.808 9.250 9.663 318,827 +0.20(+2.08%)
Jan 31, 2006 9.106 9.611 8.922 9.467 446,818 +0.31(+3.44%)
Jan 30, 2006 9.670 9.683 9.106 9.152 228,139 -0.56(-5.81%)
Jan 27, 2006 9.217 9.906 9.066 9.716 310,428 +0.47(+5.04%)
Jan 26, 2006 9.020 9.257 8.758 9.250 162,457 +0.23(+2.55%)
Jan 25, 2006 8.666 9.020 8.620 9.020 349,737 +0.26(+3.00%)
Jan 24, 2006 8.594 8.791 8.496 8.758 177,032 +0.16(+1.91%)
Jan 23, 2006 8.751 8.751 8.528 8.594 136,385 -0.08(-0.91%)
Jan 20, 2006 8.738 8.771 8.528 8.673 253,913 -0.07(-0.75%)
Jan 19, 2006 8.614 8.778 8.528 8.738 383,694 +0.20(+2.30%)
Jan 18, 2006 8.463 8.568 8.364 8.542 320,111 +0.04(+0.46%)
Jan 17, 2006 9.079 9.079 8.338 8.502 1,379,373 -2.09(-19.70%)
Jan 13, 2006 10.59 10.67 10.25 10.59 112,634 +0.09(+0.81%)
Jan 12, 2006 10.60 10.93 10.44 10.50 151,517 -0.07(-0.68%)
Jan 11, 2006 10.83 11.05 10.43 10.58 90,736 -0.33(-3.01%)
Jan 10, 2006 10.37 11.01 10.29 10.90 91,823 +0.46(+4.40%)
Jan 09, 2006 10.42 10.48 10.31 10.44 161,554 +0.02(+0.19%)
Jan 06, 2006 10.66 10.75 10.16 10.42 146,529 -0.27(-2.52%)
Jan 05, 2006 10.68 10.84 10.42 10.69 105,900 +0.04(+0.37%)
Jan 04, 2006 10.15 10.94 10.15 10.65 159,727 +0.43(+4.17%)
Jan 03, 2006 10.19 10.50 10.11 10.23 154,983 -0.05(-0.45%)
Dec 30, 2005 10.23 10.36 10.11 10.27 165,357 -0.03(-0.32%)
Dec 29, 2005 10.40 10.52 10.22 10.31 99,457 -0.01(-0.13%)
Dec 28, 2005 10.37 10.39 9.945 10.32 176,058 -0.13(-1.26%)
Dec 27, 2005 10.43 10.55 10.27 10.45 69,966 -0.08(-0.75%)
Dec 23, 2005 10.93 10.96 10.46 10.53 85,622 -0.30(-2.73%)
Dec 22, 2005 10.86 10.92 10.38 10.82 99,217 +0.21(+1.98%)
Dec 21, 2005 9.998 10.63 9.998 10.61 187,443 +0.56(+5.54%)
Dec 20, 2005 10.86 10.86 9.965 10.06 291,566 -0.74(-6.86%)
Dec 19, 2005 10.88 10.95 10.52 10.80 189,295 -0.14(-1.26%)
Dec 16, 2005 11.41 11.48 10.84 10.94 374,777 -0.47(-4.14%)
Dec 15, 2005 11.78 11.78 11.34 11.41 259,880 -0.28(-2.36%)
Dec 14, 2005 11.80 11.93 11.66 11.68 117,023 -0.03(-0.22%)
Dec 13, 2005 11.70 12.06 11.59 11.71 115,325 +0.02(+0.17%)
Dec 12, 2005 12.17 12.25 11.67 11.69 173,214 -0.45(-3.68%)
Dec 09, 2005 12.36 12.36 12.09 12.14 81,823 -0.20(-1.60%)
Dec 08, 2005 11.85 12.36 11.85 12.33 265,083 +0.59(+5.03%)
Dec 07, 2005 11.77 11.77 11.47 11.74 164,217 +0.06(+0.51%)
Dec 06, 2005 11.69 11.87 11.68 11.68 103,659 -0.12(-1.06%)
Dec 05, 2005 11.81 11.87 11.66 11.81 124,187 +0.01(+0.11%)
Dec 02, 2005 11.87 11.87 11.54 11.80 92,082 -0.07(-0.61%)
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.