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 (%)
Mar 31, 2008 8.719 9.178 8.594 8.666 587,556 -0.97(-10.07%)
Mar 28, 2008 9.722 9.886 9.558 9.637 489,465 -0.07(-0.68%)
Mar 27, 2008 9.939 10.04 9.663 9.703 92,716 -0.21(-2.12%)
Mar 26, 2008 9.952 10.02 9.762 9.913 115,954 -0.12(-1.24%)
Mar 25, 2008 9.171 10.20 9.171 10.04 563,609 +0.89(+9.68%)
Mar 24, 2008 8.778 9.309 8.778 9.152 246,090 +0.39(+4.49%)
Mar 21, 2008 8.935 9.119 8.686 8.758 524,593 +0.00(+0.00%)
Mar 20, 2008 8.935 9.119 8.686 8.758 524,593 -0.06(-0.67%)
Mar 19, 2008 9.020 9.145 8.817 8.817 210,349 -0.27(-2.96%)
Mar 18, 2008 8.358 9.145 8.299 9.086 312,897 +0.94(+11.51%)
Mar 17, 2008 8.115 8.443 8.095 8.148 244,931 -0.21(-2.51%)
Mar 14, 2008 8.692 8.692 8.253 8.358 197,334 -0.28(-3.19%)
Mar 13, 2008 8.364 8.686 8.338 8.633 264,714 +0.19(+2.25%)
Mar 12, 2008 8.601 8.706 8.430 8.443 194,899 -0.14(-1.68%)
Mar 11, 2008 8.364 8.594 8.273 8.587 233,110 +0.33(+4.05%)
Mar 10, 2008 8.364 8.417 8.200 8.253 199,340 -0.11(-1.33%)
Mar 07, 2008 8.371 8.902 8.292 8.364 330,875 -0.10(-1.24%)
Mar 06, 2008 8.909 9.001 8.469 8.469 201,955 -0.51(-5.63%)
Mar 05, 2008 8.876 9.066 8.805 8.975 195,146 +0.13(+1.48%)
Mar 04, 2008 8.627 8.942 8.587 8.843 261,077 +0.14(+1.66%)
Mar 03, 2008 8.745 8.994 8.528 8.699 284,824 -0.02(-0.23%)
Feb 29, 2008 8.915 9.060 8.692 8.719 295,543 -0.27(-2.99%)
Feb 28, 2008 9.066 9.289 8.961 8.988 635,321 -0.09(-1.01%)
Feb 27, 2008 9.230 9.381 9.053 9.079 193,417 -0.05(-0.50%)
Feb 26, 2008 8.640 9.178 8.640 9.125 228,700 +0.33(+3.73%)
Feb 25, 2008 8.286 8.850 8.286 8.797 248,404 +0.53(+6.43%)
Feb 22, 2008 8.253 8.482 8.056 8.266 307,367 +0.05(+0.64%)
Feb 21, 2008 8.883 9.165 8.187 8.214 415,484 -0.58(-6.64%)
Feb 20, 2008 8.620 8.876 8.456 8.797 286,684 +0.14(+1.59%)
Feb 19, 2008 8.778 8.961 8.378 8.660 381,565 +0.00(+0.00%)
Feb 18, 2008 8.502 8.738 8.476 8.660 239,825 +0.00(+0.00%)
Feb 15, 2008 8.502 8.738 8.476 8.660 239,825 +0.12(+1.46%)
Feb 14, 2008 9.086 9.204 8.430 8.535 354,432 -0.54(-5.93%)
Feb 13, 2008 8.496 9.178 8.496 9.073 481,415 +0.68(+8.05%)
Feb 12, 2008 8.450 8.574 8.358 8.397 258,018 +0.01(+0.08%)
Feb 11, 2008 8.273 8.463 8.141 8.391 300,366 +0.16(+1.91%)
Feb 08, 2008 7.879 8.437 7.879 8.233 265,781 +0.14(+1.70%)
Feb 07, 2008 7.951 8.240 7.846 8.095 397,308 +0.08(+0.98%)
Feb 06, 2008 8.043 8.568 7.958 8.017 327,039 +0.05(+0.66%)
Feb 05, 2008 8.528 8.738 7.951 7.964 425,035 -0.73(-8.45%)
Feb 04, 2008 8.712 8.758 8.463 8.699 383,990 +0.16(+1.84%)
Feb 01, 2008 8.194 8.765 8.056 8.542 506,598 +0.49(+6.03%)
Jan 31, 2008 7.794 8.102 7.748 8.056 371,889 +0.18(+2.33%)
Jan 30, 2008 8.128 8.286 7.813 7.872 297,060 -0.33(-4.00%)
Jan 29, 2008 8.299 8.312 8.004 8.200 268,468 -0.07(-0.79%)
Jan 28, 2008 8.063 8.364 7.754 8.266 413,423 +0.20(+2.52%)
Jan 25, 2008 7.990 8.338 7.990 8.063 253,745 +0.14(+1.82%)
Jan 24, 2008 7.728 8.345 7.721 7.918 484,016 -0.33(-4.05%)
Jan 23, 2008 7.584 8.364 7.518 8.253 542,516 +0.45(+5.80%)
Jan 22, 2008 7.945 8.391 7.610 7.800 530,373 -0.10(-1.25%)
Jan 21, 2008 7.938 8.050 7.597 7.899 391,119 +0.00(+0.00%)
Jan 18, 2008 7.938 8.050 7.597 7.899 391,119 +0.11(+1.43%)
Jan 17, 2008 8.115 8.292 7.715 7.787 344,219 -0.32(-3.96%)
Jan 16, 2008 7.459 8.351 7.459 8.109 699,484 +0.65(+8.71%)
Jan 15, 2008 7.931 8.030 7.407 7.459 430,372 -0.60(-7.41%)
Jan 14, 2008 7.676 8.233 7.669 8.056 413,452 +0.43(+5.68%)
Jan 11, 2008 7.905 8.109 7.512 7.623 712,296 -0.47(-5.83%)
Jan 10, 2008 7.079 8.837 6.823 8.095 2,437,963 +0.60(+7.96%)
Jan 09, 2008 10.11 10.16 5.327 7.498 4,167,111 -3.11(-29.31%)
Jan 08, 2008 11.45 11.56 10.58 10.61 377,725 -0.81(-7.07%)
Jan 07, 2008 11.20 11.65 11.01 11.41 271,317 +0.28(+2.53%)
Jan 04, 2008 11.94 12.06 11.07 11.13 414,364 -0.94(-7.82%)
Jan 03, 2008 11.55 12.23 11.47 12.08 540,255 +0.57(+4.96%)
Jan 02, 2008 12.08 12.10 11.38 11.51 539,056 -0.43(-3.63%)
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.