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

L S I Industries (NQ: LYTS )

15.42 -0.27 (-1.72%)
Streaming Delayed Price Updated: 2:34 PM 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 (%)
Feb 28, 2011 5.449 5.449 5.176 5.272 77,487 -0.12(-2.15%)
Feb 25, 2011 5.122 5.391 5.054 5.387 77,854 +0.27(+5.19%)
Feb 24, 2011 5.135 5.217 5.040 5.122 78,186 -0.02(-0.40%)
Feb 23, 2011 5.183 5.244 5.074 5.142 73,573 -0.07(-1.31%)
Feb 22, 2011 5.347 5.456 5.142 5.210 147,817 -0.21(-3.89%)
Feb 18, 2011 5.476 5.578 5.367 5.421 73,320 -0.01(-0.25%)
Feb 17, 2011 5.592 5.592 5.360 5.435 65,854 -0.15(-2.68%)
Feb 16, 2011 5.571 5.646 5.517 5.585 55,812 +0.03(+0.49%)
Feb 15, 2011 5.742 5.769 5.517 5.558 121,367 -0.23(-4.00%)
Feb 14, 2011 5.905 5.987 5.735 5.789 53,693 -0.10(-1.73%)
Feb 11, 2011 5.721 5.891 5.667 5.891 66,539 +0.16(+2.85%)
Feb 10, 2011 5.646 5.728 5.639 5.728 68,757 +0.05(+0.90%)
Feb 09, 2011 5.592 5.680 5.524 5.677 112,052 +0.08(+1.43%)
Feb 08, 2011 5.571 5.599 5.421 5.597 123,436 +0.03(+0.58%)
Feb 07, 2011 5.142 5.680 5.142 5.564 186,981 +0.41(+7.93%)
Feb 04, 2011 5.115 5.163 5.047 5.156 83,641 +0.01(+0.26%)
Feb 03, 2011 5.183 5.210 5.047 5.142 131,621 -0.07(-1.30%)
Feb 02, 2011 5.271 5.400 5.156 5.210 136,331 -0.09(-1.66%)
Feb 01, 2011 5.054 5.311 5.008 5.298 115,202 +0.26(+5.24%)
Jan 31, 2011 5.196 5.274 5.000 5.034 187,344 -0.14(-2.75%)
Jan 28, 2011 5.230 5.271 4.973 5.176 229,552 -0.08(-1.54%)
Jan 27, 2011 4.919 5.298 4.919 5.257 190,826 +0.06(+1.17%)
Jan 26, 2011 4.966 5.223 4.918 5.196 290,790 +0.23(+4.63%)
Jan 25, 2011 4.838 5.054 4.831 4.966 296,174 +0.10(+2.09%)
Jan 24, 2011 4.872 5.000 4.858 4.865 195,585 +0.01(+0.14%)
Jan 21, 2011 5.020 5.068 4.845 4.858 199,474 -0.13(-2.58%)
Jan 20, 2011 4.790 5.250 4.790 4.987 118,445 -0.24(-4.53%)
Jan 19, 2011 5.562 5.643 5.183 5.223 167,584 -0.38(-6.76%)
Jan 18, 2011 5.555 5.616 5.494 5.602 41,536 +0.01(+0.24%)
Jan 14, 2011 5.575 5.656 5.508 5.589 83,173 +0.03(+0.49%)
Jan 13, 2011 5.535 5.629 5.514 5.562 79,307 -0.01(-0.24%)
Jan 12, 2011 5.704 5.799 5.541 5.575 76,209 -0.06(-1.08%)
Jan 11, 2011 5.562 5.677 5.541 5.636 81,143 +0.14(+2.59%)
Jan 10, 2011 5.359 5.568 5.305 5.494 169,875 +0.09(+1.63%)
Jan 07, 2011 5.616 5.623 5.325 5.406 99,129 -0.18(-3.27%)
Jan 06, 2011 5.643 5.643 5.514 5.589 78,476 -0.07(-1.31%)
Jan 05, 2011 5.562 5.711 5.487 5.663 90,102 +0.11(+1.95%)
Jan 04, 2011 5.853 5.914 5.501 5.555 124,615 -0.26(-4.53%)
Jan 03, 2011 5.785 5.880 5.704 5.819 61,830 +0.09(+1.65%)
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%)
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.