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

L S I Industries (NQ: LYTS )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 29, 2012 5.021 5.112 4.853 4.853 100,474 -0.15(-2.95%)
Feb 28, 2012 5.063 5.126 4.993 5.000 28,130 -0.08(-1.52%)
Feb 27, 2012 4.993 5.119 4.958 5.077 21,121 +0.03(+0.63%)
Feb 24, 2012 5.183 5.183 5.000 5.046 25,111 -0.15(-2.91%)
Feb 23, 2012 5.162 5.214 5.000 5.197 47,313 +0.06(+1.23%)
Feb 22, 2012 5.169 5.218 5.091 5.133 40,273 -0.05(-0.95%)
Feb 21, 2012 5.098 5.183 5.042 5.183 56,973 +0.13(+2.50%)
Feb 17, 2012 5.126 5.204 5.042 5.056 63,371 -0.04(-0.69%)
Feb 16, 2012 4.839 5.091 4.839 5.091 72,494 +0.23(+4.77%)
Feb 15, 2012 4.909 4.964 4.754 4.860 118,133 -0.01(-0.29%)
Feb 14, 2012 4.817 4.923 4.747 4.874 76,311 +0.04(+0.87%)
Feb 13, 2012 4.902 5.021 4.789 4.832 187,308 +0.00(+0.00%)
Feb 10, 2012 4.979 5.042 4.832 4.832 54,734 -0.22(-4.31%)
Feb 09, 2012 5.169 5.218 5.021 5.049 118,929 -0.11(-2.04%)
Feb 08, 2012 4.958 5.169 4.902 5.155 157,543 +0.20(+3.97%)
Feb 07, 2012 5.084 5.119 4.930 4.958 86,603 -0.13(-2.49%)
Feb 06, 2012 5.056 5.133 5.056 5.084 117,083 -0.01(-0.28%)
Feb 03, 2012 5.084 5.176 5.035 5.098 119,575 +0.13(+2.69%)
Feb 02, 2012 5.049 5.136 4.944 4.965 93,046 -0.07(-1.38%)
Feb 01, 2012 5.000 5.111 4.847 5.035 137,879 +0.08(+1.69%)
Jan 31, 2012 4.902 4.993 4.735 4.951 154,361 +0.10(+2.16%)
Jan 30, 2012 4.854 4.909 4.770 4.847 43,861 -0.06(-1.28%)
Jan 27, 2012 4.714 4.909 4.714 4.909 50,664 +0.16(+3.37%)
Jan 26, 2012 4.464 4.777 4.464 4.749 277,644 -0.15(-2.99%)
Jan 25, 2012 4.937 4.937 4.805 4.895 235,967 +0.03(+0.72%)
Jan 24, 2012 4.693 4.930 4.638 4.861 59,244 +0.11(+2.35%)
Jan 23, 2012 4.784 4.819 4.686 4.749 35,944 -0.05(-1.02%)
Jan 20, 2012 4.568 4.839 4.561 4.798 70,269 +0.23(+5.03%)
Jan 19, 2012 4.784 4.784 4.526 4.568 74,395 -0.18(-3.81%)
Jan 18, 2012 4.589 4.770 4.505 4.749 74,833 +0.17(+3.65%)
Jan 17, 2012 4.596 4.641 4.526 4.582 76,660 +0.03(+0.61%)
Jan 13, 2012 4.512 4.596 4.491 4.554 70,082 -0.02(-0.46%)
Jan 12, 2012 4.505 4.645 4.443 4.575 59,631 +0.08(+1.70%)
Jan 11, 2012 4.387 4.617 4.331 4.498 123,082 +0.08(+1.73%)
Jan 10, 2012 4.408 4.464 4.359 4.422 76,166 +0.09(+2.09%)
Jan 09, 2012 4.324 4.447 4.255 4.331 60,690 +0.04(+0.97%)
Jan 06, 2012 4.234 4.345 4.206 4.290 80,748 +0.06(+1.48%)
Jan 05, 2012 4.115 4.296 4.108 4.227 63,258 +0.10(+2.36%)
Jan 04, 2012 4.178 4.185 4.074 4.129 247,969 -0.05(-1.17%)
Dec 30, 2011 4.171 4.241 4.129 4.178 71,066 -0.01(-0.33%)
Dec 29, 2011 4.101 4.227 4.101 4.192 85,206 +0.10(+2.56%)
Dec 28, 2011 4.213 4.276 4.060 4.088 48,352 -0.13(-2.98%)
Dec 27, 2011 4.262 4.262 4.178 4.213 136,697 -0.08(-1.94%)
Dec 23, 2011 4.317 4.338 4.248 4.296 37,548 -0.06(-1.28%)
Dec 21, 2011 4.241 4.380 4.122 4.352 109,807 +0.11(+2.63%)
Dec 20, 2011 4.164 4.248 4.108 4.241 128,236 +0.19(+4.64%)
Dec 19, 2011 4.108 4.276 4.046 4.053 80,938 -0.02(-0.51%)
Dec 16, 2011 4.150 4.248 4.050 4.074 219,295 -0.04(-1.02%)
Dec 15, 2011 4.088 4.129 4.005 4.115 58,410 +0.09(+2.25%)
Dec 14, 2011 3.913 4.060 3.913 4.025 107,875 +0.06(+1.58%)
Dec 13, 2011 3.969 4.171 3.934 3.962 91,517 +0.06(+1.43%)
Dec 12, 2011 4.234 4.234 3.795 3.907 266,793 -0.39(-9.08%)
Dec 09, 2011 4.213 4.345 4.157 4.296 122,555 +0.10(+2.32%)
Dec 08, 2011 4.464 4.478 4.108 4.199 161,294 -0.29(-6.51%)
Dec 07, 2011 4.436 4.540 4.381 4.491 43,314 -0.03(-0.77%)
Dec 06, 2011 4.582 4.582 4.443 4.526 77,714 -0.03(-0.76%)
Dec 05, 2011 4.582 4.582 4.366 4.561 100,814 +0.07(+1.55%)
Dec 02, 2011 4.415 4.526 4.171 4.491 378,150 +0.17(+3.86%)
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.