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: 11:30 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 (%)
Apr 30, 2004 7.996 7.996 7.387 7.603 42,223 -0.17(-2.19%)
Apr 29, 2004 7.912 7.971 7.544 7.774 53,198 -0.02(-0.25%)
Apr 28, 2004 7.853 8.004 7.715 7.794 242,671 -0.15(-1.87%)
Apr 27, 2004 8.023 8.023 7.617 7.942 57,466 -0.03(-0.36%)
Apr 26, 2004 7.833 7.971 7.767 7.971 42,680 +0.10(+1.25%)
Apr 23, 2004 7.971 7.971 7.676 7.872 35,211 +0.09(+1.10%)
Apr 22, 2004 8.010 8.095 7.787 7.787 35,821 -0.15(-1.90%)
Apr 21, 2004 8.194 8.194 7.741 7.938 38,870 +0.29(+3.77%)
Apr 20, 2004 8.168 8.200 7.643 7.649 38,870 -0.32(-4.03%)
Apr 19, 2004 7.990 7.990 7.781 7.971 58,991 -0.06(-0.74%)
Apr 16, 2004 8.194 8.404 8.017 8.030 48,930 -0.07(-0.89%)
Apr 15, 2004 7.774 8.200 7.761 8.102 162,339 +0.56(+7.39%)
Apr 14, 2004 7.908 7.984 5.904 7.544 476,806 -0.45(-5.59%)
Apr 13, 2004 8.482 8.482 7.715 7.991 43,138 -0.22(-2.63%)
Apr 12, 2004 8.043 8.305 8.043 8.207 8,841 +0.15(+1.87%)
Apr 08, 2004 8.410 8.528 8.056 8.056 17,834 -0.28(-3.38%)
Apr 07, 2004 8.187 8.397 8.010 8.338 23,779 +0.23(+2.83%)
Apr 06, 2004 8.036 8.463 8.036 8.109 32,467 -0.35(-4.19%)
Apr 05, 2004 8.522 8.522 8.233 8.463 57,619 +0.01(+0.08%)
Apr 02, 2004 8.240 8.548 8.240 8.456 88,105 +0.22(+2.63%)
Apr 01, 2004 7.977 8.286 7.977 8.240 20,273 +0.26(+3.29%)
Mar 31, 2004 7.905 8.443 7.905 7.977 82,770 +0.02(+0.25%)
Mar 30, 2004 7.925 8.194 7.925 7.958 39,632 -0.11(-1.38%)
Mar 29, 2004 8.036 8.286 7.925 8.069 68,289 -0.05(-0.57%)
Mar 26, 2004 7.859 8.332 7.794 8.115 65,545 -0.08(-0.96%)
Mar 25, 2004 7.997 8.200 7.938 8.194 81,703 +0.29(+3.65%)
Mar 24, 2004 8.325 8.332 7.905 7.905 40,851 -0.22(-2.67%)
Mar 23, 2004 8.332 8.332 7.931 8.122 80,026 -0.12(-1.43%)
Mar 22, 2004 7.741 8.338 7.682 8.240 217,062 +0.22(+2.78%)
Mar 19, 2004 8.266 8.292 7.840 8.017 104,568 -0.18(-2.16%)
Mar 18, 2004 8.043 8.214 7.656 8.194 40,089 +0.24(+2.97%)
Mar 17, 2004 8.220 8.220 7.656 7.958 31,400 +0.28(+3.59%)
Mar 16, 2004 8.233 8.233 7.315 7.682 44,205 +0.01(+0.09%)
Mar 15, 2004 8.364 8.364 7.676 7.676 29,876 -0.62(-7.51%)
Mar 12, 2004 8.076 8.299 7.951 8.299 55,485 +0.52(+6.66%)
Mar 11, 2004 7.905 8.154 7.774 7.781 35,364 -0.19(-2.39%)
Mar 10, 2004 8.141 8.463 7.971 7.971 42,223 -0.28(-3.42%)
Mar 09, 2004 8.502 8.578 8.076 8.253 42,833 -0.07(-0.79%)
Mar 08, 2004 8.456 8.673 8.259 8.318 33,687 -0.21(-2.46%)
Mar 05, 2004 8.397 8.784 8.397 8.528 38,260 +0.05(+0.54%)
Mar 04, 2004 8.397 8.502 8.397 8.482 12,042 +0.10(+1.25%)
Mar 03, 2004 8.309 8.528 8.246 8.378 43,900 +0.01(+0.08%)
Mar 02, 2004 8.640 8.640 8.351 8.371 46,186 -0.31(-3.55%)
Mar 01, 2004 8.200 8.765 7.977 8.679 94,507 +0.42(+5.08%)
Feb 27, 2004 8.522 8.594 8.233 8.259 47,711 -0.26(-3.08%)
Feb 26, 2004 8.528 8.791 8.496 8.522 57,619 -0.07(-0.84%)
Feb 25, 2004 8.266 8.706 8.266 8.594 24,541 +0.20(+2.34%)
Feb 24, 2004 8.594 8.791 8.246 8.397 55,637 -0.28(-3.25%)
Feb 23, 2004 8.692 8.994 8.594 8.679 45,881 -0.07(-0.82%)
Feb 20, 2004 8.853 8.902 8.594 8.751 52,893 +0.05(+0.60%)
Feb 19, 2004 8.811 8.849 8.640 8.699 26,523 -0.02(-0.23%)
Feb 18, 2004 9.020 9.020 8.555 8.719 30,181 -0.23(-2.57%)
Feb 17, 2004 8.528 8.988 8.528 8.948 19,968 +0.42(+4.92%)
Feb 13, 2004 8.594 8.771 8.463 8.528 27,894 -0.06(-0.76%)
Feb 12, 2004 8.997 9.001 8.496 8.593 33,839 -0.39(-4.39%)
Feb 11, 2004 9.007 9.020 8.791 8.988 557,442 -0.01(-0.15%)
Feb 10, 2004 8.679 9.001 8.614 9.001 38,870 +0.08(+0.88%)
Feb 09, 2004 9.086 9.086 8.856 8.922 45,881 +0.03(+0.29%)
Feb 06, 2004 8.981 9.020 8.843 8.896 93,135 +0.00(+0.00%)
Feb 05, 2004 9.086 9.086 8.725 8.896 67,527 +0.10(+1.19%)
Feb 04, 2004 8.929 9.099 8.791 8.791 44,662 -0.29(-3.18%)
Feb 03, 2004 9.099 9.106 8.804 9.079 77,130 +0.13(+1.47%)
Feb 02, 2004 9.099 9.099 8.791 8.948 53,655 -0.07(-0.73%)
Jan 30, 2004 9.073 9.152 8.955 9.014 46,644 -0.07(-0.79%)
Jan 29, 2004 8.692 9.086 8.692 9.086 108,226 +0.23(+2.60%)
Jan 28, 2004 9.276 9.276 8.679 8.856 98,165 -0.17(-1.90%)
Jan 27, 2004 9.165 9.204 8.988 9.027 58,228 -0.16(-1.71%)
Jan 26, 2004 9.145 9.203 8.975 9.184 56,552 +0.04(+0.43%)
Jan 23, 2004 9.375 9.375 8.876 9.145 118,134 -0.04(-0.43%)
Jan 22, 2004 9.440 9.703 9.184 9.184 1,017,481 -0.24(-2.57%)
Jan 21, 2004 9.152 9.447 8.935 9.427 471,775 +0.64(+7.32%)
Jan 20, 2004 8.712 8.876 8.568 8.784 53,198 +0.26(+3.08%)
Jan 16, 2004 8.712 8.712 8.371 8.522 37,955 -0.01(-0.08%)
Jan 15, 2004 8.528 8.640 8.397 8.528 39,504 -0.05(-0.61%)
Jan 14, 2004 8.817 8.876 8.528 8.581 47,987 -0.18(-2.02%)
Jan 13, 2004 8.729 8.758 8.496 8.758 108,107 +0.06(+0.68%)
Jan 12, 2004 8.856 9.224 8.653 8.699 48,238 +0.08(+0.98%)
Jan 09, 2004 8.856 9.165 8.614 8.614 24,706 -0.50(-5.53%)
Jan 08, 2004 8.909 9.184 8.686 9.119 41,386 +0.26(+2.96%)
Jan 07, 2004 8.771 8.889 8.594 8.856 36,284 +0.01(+0.15%)
Jan 06, 2004 8.975 9.119 8.824 8.843 24,084 -0.25(-2.74%)
Jan 05, 2004 8.975 9.093 8.489 9.093 55,485 +0.24(+2.67%)
Jan 02, 2004 8.955 8.988 8.706 8.856 45,272 +0.00(+0.00%)
Dec 31, 2003 8.548 8.942 8.437 8.856 119,811 +0.12(+1.35%)
Dec 30, 2003 8.312 8.738 8.246 8.738 73,499 +0.30(+3.58%)
Dec 29, 2003 8.050 8.528 7.892 8.437 82,271 +0.39(+4.89%)
Dec 26, 2003 7.954 8.043 7.886 8.043 9,289 +0.07(+0.82%)
Dec 24, 2003 8.062 8.063 7.977 7.977 5,853 -0.09(-1.14%)
Dec 23, 2003 7.958 8.109 7.669 8.069 35,612 +0.35(+4.59%)
Dec 22, 2003 8.450 8.450 7.636 7.715 28,542 -0.20(-2.57%)
Dec 19, 2003 8.227 8.325 7.626 7.918 84,186 -0.15(-1.87%)
Dec 18, 2003 7.610 8.128 7.610 8.069 11,532 +0.16(+2.07%)
Dec 17, 2003 7.453 7.905 7.413 7.905 66,202 +0.03(+0.42%)
Dec 16, 2003 7.413 7.872 7.283 7.872 25,436 +0.23(+3.00%)
Dec 15, 2003 8.200 8.266 7.610 7.643 29,004 -0.39(-4.82%)
Dec 12, 2003 7.958 8.135 7.597 8.030 25,695 +0.12(+1.58%)
Dec 11, 2003 7.781 8.004 7.420 7.905 70,575 +0.35(+4.60%)
Dec 10, 2003 7.728 7.787 7.544 7.557 10,359 -0.18(-2.37%)
Dec 09, 2003 8.181 8.200 7.735 7.741 17,311 -0.41(-5.07%)
Dec 08, 2003 7.813 8.161 7.715 8.154 41,484 +0.35(+4.45%)
Dec 05, 2003 7.932 7.912 7.708 7.807 12,296 -0.13(-1.58%)
Dec 04, 2003 7.872 7.932 7.492 7.932 27,407 +0.25(+3.25%)
Dec 03, 2003 7.872 7.964 7.682 7.682 55,072 -0.19(-2.42%)
Dec 02, 2003 7.997 7.997 7.859 7.872 31,033 -0.10(-1.23%)
Dec 01, 2003 7.912 8.102 7.866 7.971 39,999 -0.13(-1.62%)
Nov 28, 2003 8.063 8.168 7.872 8.102 19,604 +0.16(+1.98%)
Nov 26, 2003 8.430 8.430 7.807 7.945 46,532 -0.21(-2.58%)
Nov 25, 2003 7.971 8.378 7.538 8.155 64,106 +0.19(+2.40%)
Nov 24, 2003 7.334 7.971 7.334 7.964 73,792 +0.51(+6.87%)
Nov 21, 2003 7.453 7.544 7.439 7.453 34,573 +0.30(+4.22%)
Nov 20, 2003 7.147 7.407 7.105 7.151 43,883 -0.22(-3.02%)
Nov 19, 2003 6.987 7.380 6.757 7.374 57,090 +0.62(+9.13%)
Nov 18, 2003 6.810 7.282 6.757 6.757 26,257 -0.30(-4.19%)
Nov 17, 2003 6.934 7.295 6.685 7.052 66,661 +1.09(+18.29%)
Nov 14, 2003 6.441 6.466 5.962 5.962 49,313 -0.26(-4.12%)
Nov 13, 2003 6.080 6.415 6.080 6.218 85,112 +0.07(+1.09%)
Nov 12, 2003 5.996 6.311 5.996 6.151 32,104 +0.13(+2.16%)
Nov 11, 2003 6.275 6.275 6.004 6.021 21,188 -0.17(-2.78%)
Nov 10, 2003 6.504 6.504 6.193 6.193 21,641 -0.11(-1.80%)
Nov 07, 2003 6.424 6.760 6.306 6.306 59,520 +0.09(+1.42%)
Nov 06, 2003 6.537 6.537 6.218 6.218 50,630 -0.25(-3.83%)
Nov 05, 2003 6.298 6.466 6.298 6.466 82,006 +0.06(+0.92%)
Nov 04, 2003 6.378 6.596 6.378 6.407 31,852 -0.11(-1.68%)
Nov 03, 2003 6.718 6.928 6.130 6.516 64,783 -0.03(-0.51%)
Oct 31, 2003 6.861 6.865 6.546 6.550 22,293 -0.22(-3.29%)
Oct 30, 2003 6.659 6.777 6.533 6.772 38,462 +0.11(+1.70%)
Oct 29, 2003 6.617 6.672 6.588 6.659 28,580 +0.00(+0.06%)
Oct 28, 2003 6.277 6.655 6.206 6.655 108,035 +0.59(+9.70%)
Oct 27, 2003 5.878 6.067 5.878 6.067 36,774 +0.15(+2.62%)
Oct 24, 2003 5.882 5.991 5.882 5.912 27,247 -0.02(-0.35%)
Oct 23, 2003 5.798 6.080 5.794 5.933 21,912 +0.22(+3.90%)
Oct 22, 2003 5.933 6.009 5.668 5.710 53,541 -0.17(-2.86%)
Oct 21, 2003 5.781 5.886 5.773 5.878 27,468 +0.21(+3.70%)
Oct 20, 2003 6.130 6.130 5.668 5.668 47,253 -0.45(-7.34%)
Oct 17, 2003 6.088 6.159 5.987 6.117 57,257 +0.00(+0.07%)
Oct 16, 2003 6.130 6.117 6.067 6.113 42,631 -0.02(-0.27%)
Oct 15, 2003 6.273 6.273 6.088 6.130 200,066 -0.14(-2.28%)
Oct 14, 2003 6.008 6.273 6.008 6.273 44,820 +0.08(+1.29%)
Oct 13, 2003 6.159 6.269 6.130 6.193 35,859 +0.00(+0.00%)
Oct 10, 2003 6.092 6.214 6.092 6.193 65,309 -0.03(-0.47%)
Oct 09, 2003 6.038 6.227 6.038 6.222 54,063 +0.13(+2.13%)
Oct 08, 2003 6.029 6.143 5.991 6.093 30,499 +0.01(+0.21%)
Oct 07, 2003 5.920 6.080 5.870 6.080 19,196 +0.02(+0.28%)
Oct 06, 2003 6.130 6.130 5.672 6.063 56,399 -0.03(-0.48%)
Oct 03, 2003 6.096 6.193 5.958 6.092 31,833 -0.03(-0.48%)
Oct 02, 2003 6.159 6.193 6.012 6.122 30,383 -0.07(-1.15%)
Oct 01, 2003 5.937 6.256 5.891 6.193 79,853 +0.28(+4.68%)
Sep 30, 2003 6.054 6.054 5.794 5.916 55,635 -0.12(-1.95%)
Sep 29, 2003 5.601 6.096 5.555 6.033 152,429 +0.37(+6.60%)
Sep 26, 2003 5.563 5.769 5.563 5.660 48,909 +0.08(+1.51%)
Sep 25, 2003 5.773 6.012 5.576 5.576 76,200 -0.32(-5.41%)
Sep 24, 2003 5.878 5.941 5.878 5.895 45,611 +0.02(+0.29%)
Sep 23, 2003 5.899 5.975 5.773 5.878 74,506 -0.27(-4.37%)
Sep 22, 2003 6.143 6.147 5.861 6.147 31,526 +0.03(+0.48%)
Sep 19, 2003 6.143 6.143 5.941 6.117 51,826 +0.11(+1.82%)
Sep 18, 2003 5.979 6.050 5.979 6.008 46,491 +0.03(+0.56%)
Sep 17, 2003 5.916 6.050 5.912 5.975 13,718 -0.05(-0.91%)
Sep 16, 2003 6.046 6.138 5.958 6.029 56,658 +0.11(+1.84%)
Sep 15, 2003 6.012 6.273 5.916 5.920 35,821 -0.34(-5.50%)
Sep 12, 2003 5.903 6.273 5.878 6.264 25,151 +0.20(+3.25%)
Sep 11, 2003 5.865 6.080 5.865 6.067 32,010 +0.27(+4.63%)
Sep 10, 2003 6.025 6.088 5.769 5.798 43,633 -0.09(-1.57%)
Sep 09, 2003 5.987 6.134 5.857 5.891 33,153 -0.12(-1.96%)
Sep 08, 2003 5.706 6.147 5.706 6.008 55,065 +0.17(+2.88%)
Sep 05, 2003 5.576 5.878 5.576 5.840 53,541 +0.21(+3.81%)
Sep 04, 2003 5.483 5.626 5.483 5.626 46,110 +0.06(+1.06%)
Sep 03, 2003 5.477 5.584 5.475 5.567 68,213 +0.09(+1.61%)
Sep 02, 2003 5.370 5.504 5.370 5.479 27,818 +0.09(+1.65%)
Aug 29, 2003 5.626 5.626 5.390 5.390 20,959 -0.07(-1.25%)
Aug 28, 2003 5.454 5.651 5.320 5.458 33,725 +0.08(+1.56%)
Aug 27, 2003 5.248 5.420 5.227 5.374 79,455 +0.13(+2.40%)
Aug 26, 2003 5.452 5.452 5.038 5.248 80,788 -0.27(-4.94%)
Aug 25, 2003 5.584 5.651 5.185 5.521 52,017 -0.05(-0.98%)
Aug 22, 2003 5.668 5.668 5.483 5.576 102,319 +0.03(+0.45%)
Aug 21, 2003 5.563 5.668 5.454 5.551 119,658 -0.01(-0.15%)
Aug 20, 2003 5.597 5.660 5.450 5.559 62,687 -0.15(-2.65%)
Aug 19, 2003 5.290 5.710 5.181 5.710 147,668 +0.46(+8.80%)
Aug 18, 2003 5.234 5.458 5.131 5.248 25,913 +0.10(+2.04%)
Aug 15, 2003 5.097 5.311 5.080 5.143 20,387 +0.03(+0.57%)
Aug 14, 2003 5.106 5.114 5.038 5.114 207,688 +0.17(+3.48%)
Aug 13, 2003 5.038 5.110 4.942 4.942 21,912 -0.10(-1.92%)
Aug 12, 2003 4.984 5.038 4.854 5.038 24,198 +0.13(+2.65%)
Aug 11, 2003 5.001 5.009 4.891 4.908 126,327 -0.03(-0.60%)
Aug 08, 2003 4.933 4.988 4.933 4.938 48,778 +0.00(+0.00%)
Aug 07, 2003 4.917 5.038 4.912 4.938 35,630 +0.03(+0.51%)
Aug 06, 2003 4.912 5.022 4.828 4.912 21,721 -0.01(-0.26%)
Aug 05, 2003 5.028 5.030 4.921 4.925 48,397 -0.11(-2.25%)
Aug 04, 2003 5.038 5.038 4.904 5.038 76,787 +0.03(+0.50%)
Aug 01, 2003 5.034 5.034 4.933 5.013 79,073 +0.06(+1.27%)
Jul 31, 2003 4.795 5.013 4.740 4.950 30,867 +0.02(+0.43%)
Jul 30, 2003 4.959 4.959 4.694 4.929 17,720 +0.17(+3.53%)
Jul 29, 2003 4.908 4.963 4.669 4.761 19,244 +0.02(+0.44%)
Jul 28, 2003 4.828 4.862 4.660 4.740 21,530 +0.11(+2.36%)
Jul 25, 2003 4.820 4.820 4.631 4.631 30,486 +0.01(+0.18%)
Jul 24, 2003 4.828 4.828 4.618 4.623 16,195 -0.05(-1.08%)
Jul 23, 2003 4.522 4.686 4.522 4.673 29,152 +0.05(+1.18%)
Jul 22, 2003 4.522 4.665 4.409 4.618 47,253 +0.04(+0.82%)
Jul 21, 2003 4.702 4.757 4.513 4.581 10,289 -0.16(-3.37%)
Jul 18, 2003 4.702 4.778 4.660 4.740 8,574 +0.00(+0.00%)
Jul 17, 2003 5.080 5.080 4.665 4.740 22,483 -0.26(-5.21%)
Jul 16, 2003 4.933 5.034 4.828 5.001 15,243 +0.28(+5.87%)
Jul 15, 2003 4.982 4.982 4.513 4.723 37,155 -0.26(-5.22%)
Jul 14, 2003 4.828 5.038 4.828 4.984 78,883 +0.13(+2.77%)
Jul 11, 2003 4.807 4.946 4.799 4.849 13,158 -0.04(-0.76%)
Jul 10, 2003 5.038 5.038 4.761 4.887 81,741 -0.10(-1.95%)
Jul 09, 2003 5.017 5.038 4.938 4.984 37,345 -0.05(-1.00%)
Jul 08, 2003 5.034 5.043 4.912 5.034 26,103 -0.01(-0.17%)
Jul 07, 2003 5.085 5.114 4.933 5.043 32,010 +0.10(+1.95%)
Jul 03, 2003 4.923 5.017 4.849 4.946 9,717 +0.05(+0.94%)
Jul 02, 2003 4.896 5.051 4.660 4.900 33,725 +0.29(+6.19%)
Jul 01, 2003 4.656 4.996 4.539 4.614 42,490 -0.05(-0.99%)
Jun 30, 2003 4.896 5.043 4.593 4.660 90,125 -0.13(-2.72%)
Jun 27, 2003 4.980 5.059 4.795 4.791 29,152 -0.13(-2.56%)
Jun 26, 2003 4.564 4.980 4.455 4.917 21,530 +0.40(+8.93%)
Jun 25, 2003 4.581 4.833 4.509 4.513 27,818 -0.08(-1.74%)
Jun 24, 2003 4.545 4.925 4.542 4.593 38,870 +0.12(+2.63%)
Jun 23, 2003 4.900 5.059 4.476 4.476 35,440 -0.54(-10.72%)
Jun 20, 2003 5.097 5.110 4.967 5.013 22,674 +0.12(+2.49%)
Jun 19, 2003 5.038 5.047 4.879 4.891 29,914 -0.18(-3.56%)
Jun 18, 2003 5.261 5.290 5.043 5.072 61,734 -0.34(-6.21%)
Jun 17, 2003 5.374 5.425 5.261 5.408 32,582 -0.01(-0.16%)
Jun 16, 2003 5.500 5.509 5.387 5.416 68,213 -0.10(-1.83%)
Jun 13, 2003 5.664 5.664 5.504 5.517 31,820 -0.05(-0.98%)
Jun 12, 2003 5.374 5.727 5.374 5.572 23,436 +0.21(+3.83%)
Jun 11, 2003 5.374 5.416 5.261 5.366 35,440 -0.07(-1.24%)
Jun 10, 2003 5.299 5.450 5.248 5.433 50,683 +0.23(+4.35%)
Jun 09, 2003 5.089 5.374 5.064 5.206 31,439 +0.10(+2.06%)
Jun 06, 2003 5.210 5.349 5.101 5.101 17,529 -0.15(-2.80%)
Jun 05, 2003 5.240 5.324 5.240 5.248 31,057 +0.00(+0.00%)
Jun 04, 2003 5.147 5.248 5.139 5.248 74,882 +0.18(+3.56%)
Jun 03, 2003 5.038 5.068 4.929 5.068 50,874 +0.13(+2.64%)
Jun 02, 2003 5.097 5.118 4.833 4.938 70,690 -0.08(-1.59%)
May 30, 2003 5.038 5.101 4.963 5.017 44,205 +0.06(+1.27%)
May 29, 2003 4.896 5.106 4.896 4.954 34,297 -0.05(-0.92%)
May 28, 2003 5.017 5.210 5.001 5.001 36,011 +0.04(+0.76%)
May 27, 2003 4.820 5.080 4.602 4.963 74,119 +0.13(+2.78%)
May 23, 2003 4.635 4.896 4.614 4.828 8,002 +0.11(+2.40%)
May 22, 2003 4.497 4.719 4.497 4.715 12,385 -0.00(-0.09%)
May 21, 2003 4.765 4.845 4.488 4.719 58,876 -0.05(-1.06%)
May 20, 2003 4.980 5.009 4.770 4.770 87,076 -0.20(-3.97%)
May 19, 2003 5.038 5.118 4.959 4.967 22,864 -0.11(-2.15%)
May 16, 2003 4.732 5.139 4.728 5.076 78,311 +0.11(+2.28%)
May 15, 2003 4.992 5.017 4.879 4.963 23,245 +0.09(+1.90%)
May 14, 2003 5.013 5.013 4.799 4.870 43,443 -0.11(-2.27%)
May 13, 2003 4.996 5.017 4.904 4.983 51,826 +0.08(+1.53%)
May 12, 2003 4.963 5.038 4.786 4.908 53,541 +0.01(+0.26%)
May 09, 2003 4.786 4.971 4.786 4.896 27,247 +0.11(+2.28%)
May 08, 2003 4.568 4.803 4.568 4.786 45,920 +0.28(+6.24%)
May 07, 2003 4.480 4.560 4.413 4.505 20,578 +0.03(+0.66%)
May 06, 2003 4.534 4.660 4.438 4.476 44,967 -0.04(-0.93%)
May 05, 2003 4.568 4.677 4.484 4.518 23,626 -0.05(-1.10%)
May 02, 2003 4.513 4.719 4.484 4.568 35,630 +0.17(+3.82%)
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.