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 (%)
Apr 28, 2006 11.19 11.53 10.94 10.96 136,121 -0.22(-1.99%)
Apr 27, 2006 11.35 11.69 11.15 11.19 101,835 -0.25(-2.18%)
Apr 26, 2006 11.45 11.78 11.34 11.43 118,454 +0.09(+0.81%)
Apr 25, 2006 11.49 11.61 11.31 11.34 89,026 -0.14(-1.26%)
Apr 24, 2006 11.47 11.64 11.29 11.49 113,014 -0.05(-0.45%)
Apr 21, 2006 11.58 11.76 11.41 11.54 109,043 +0.07(+0.57%)
Apr 20, 2006 11.69 12.13 11.41 11.47 313,493 -0.28(-2.34%)
Apr 19, 2006 11.81 11.99 11.45 11.75 176,965 -0.06(-0.50%)
Apr 18, 2006 11.22 11.88 11.19 11.81 164,261 +0.59(+5.26%)
Apr 17, 2006 11.47 11.67 10.95 11.22 220,224 -0.30(-2.62%)
Apr 13, 2006 11.45 11.62 11.25 11.52 67,030 +0.09(+0.80%)
Apr 12, 2006 10.96 11.66 10.89 11.43 181,966 +0.47(+4.25%)
Apr 11, 2006 11.28 11.66 10.89 10.96 142,319 -0.37(-3.30%)
Apr 10, 2006 11.48 11.63 11.16 11.34 179,723 -0.15(-1.31%)
Apr 07, 2006 11.97 12.14 11.48 11.49 234,552 -0.45(-3.79%)
Apr 06, 2006 11.97 11.98 11.74 11.94 171,793 -0.05(-0.44%)
Apr 05, 2006 11.51 12.18 11.32 11.99 210,384 +0.45(+3.92%)
Apr 04, 2006 11.47 11.59 11.39 11.54 142,592 +0.04(+0.34%)
Apr 03, 2006 11.29 11.61 11.17 11.50 328,790 +0.32(+2.88%)
Mar 31, 2006 11.09 11.21 10.98 11.18 186,422 +0.12(+1.07%)
Mar 30, 2006 10.83 11.07 10.83 11.06 99,074 +0.18(+1.63%)
Mar 29, 2006 10.23 10.96 10.14 10.88 177,526 +0.62(+6.07%)
Mar 28, 2006 10.12 10.35 9.886 10.26 217,901 +0.06(+0.58%)
Mar 27, 2006 10.17 10.23 10.02 10.20 135,023 +0.01(+0.13%)
Mar 24, 2006 10.16 10.23 10.12 10.19 189,448 +0.07(+0.65%)
Mar 23, 2006 10.02 10.23 9.972 10.12 87,800 +0.02(+0.19%)
Mar 22, 2006 10.04 10.23 9.781 10.10 174,839 +0.10(+0.98%)
Mar 21, 2006 10.10 10.10 9.873 10.00 139,532 -0.12(-1.23%)
Mar 20, 2006 10.06 10.22 9.631 10.13 189,374 +0.01(+0.06%)
Mar 17, 2006 10.27 10.27 9.860 10.12 369,867 -0.10(-0.96%)
Mar 16, 2006 9.867 10.23 9.840 10.22 136,597 +0.44(+4.49%)
Mar 15, 2006 9.788 9.880 9.578 9.781 208,445 -0.05(-0.47%)
Mar 14, 2006 9.821 9.867 9.683 9.827 88,661 +0.01(+0.13%)
Mar 13, 2006 9.749 9.886 9.650 9.814 111,061 +0.16(+1.70%)
Mar 10, 2006 9.532 9.821 9.434 9.650 68,103 +0.05(+0.55%)
Mar 09, 2006 9.716 9.755 9.526 9.598 140,133 -0.15(-1.55%)
Mar 08, 2006 9.637 9.913 9.467 9.749 124,649 +0.10(+1.09%)
Mar 07, 2006 9.676 9.801 9.519 9.644 238,433 -0.05(-0.54%)
Mar 06, 2006 10.04 10.04 9.676 9.696 205,290 -0.33(-3.34%)
Mar 03, 2006 10.10 10.17 9.991 10.03 102,806 -0.16(-1.55%)
Mar 02, 2006 10.27 10.28 10.01 10.19 160,723 -0.06(-0.58%)
Mar 01, 2006 10.19 10.28 10.04 10.25 210,198 +0.05(+0.51%)
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%)
Dec 01, 2005 11.89 11.95 11.68 11.87 190,672 +0.06(+0.50%)
Nov 30, 2005 11.53 11.85 11.53 11.81 88,084 +0.06(+0.50%)
Nov 29, 2005 11.57 11.81 11.49 11.75 121,538 +0.31(+2.75%)
Nov 28, 2005 11.28 11.48 11.28 11.43 133,793 +0.09(+0.75%)
Nov 25, 2005 11.62 11.62 11.22 11.35 77,180 -0.13(-1.14%)
Nov 23, 2005 11.38 11.55 11.28 11.48 66,440 +0.01(+0.06%)
Nov 22, 2005 11.48 11.55 11.27 11.47 289,575 -0.04(-0.34%)
Nov 21, 2005 11.47 11.58 11.19 11.51 257,995 +0.04(+0.34%)
Nov 18, 2005 11.41 11.49 11.27 11.47 296,253 +0.18(+1.63%)
Nov 17, 2005 11.37 11.46 11.20 11.29 185,219 -0.03(-0.23%)
Nov 16, 2005 11.15 11.34 11.15 11.32 89,864 +0.15(+1.35%)
Nov 15, 2005 11.19 11.24 11.16 11.17 133,042 -0.05(-0.41%)
Nov 14, 2005 11.34 11.34 11.05 11.21 118,658 -0.03(-0.29%)
Nov 11, 2005 11.34 11.47 11.13 11.24 94,795 -0.11(-0.98%)
Nov 10, 2005 11.15 11.40 11.05 11.36 225,943 +0.19(+1.70%)
Nov 09, 2005 11.29 11.32 11.04 11.17 115,620 -0.10(-0.87%)
Nov 08, 2005 11.18 11.38 10.86 11.26 179,573 +0.03(+0.29%)
Nov 07, 2005 10.69 11.45 10.61 11.23 191,522 +0.48(+4.45%)
Nov 04, 2005 11.35 11.45 10.69 10.75 245,677 -0.69(-6.02%)
Nov 03, 2005 11.93 11.97 11.32 11.44 163,703 -0.41(-3.43%)
Nov 02, 2005 11.63 12.10 11.57 11.85 166,266 +0.21(+1.80%)
Nov 01, 2005 11.73 11.82 11.59 11.64 118,437 -0.16(-1.39%)
Oct 31, 2005 11.78 11.97 11.68 11.80 208,732 +0.04(+0.33%)
Oct 28, 2005 11.55 11.76 11.45 11.76 158,800 +0.26(+2.28%)
Oct 27, 2005 12.14 12.14 11.50 11.50 164,251 -0.46(-3.84%)
Oct 26, 2005 11.86 12.27 11.78 11.96 209,236 +0.12(+1.00%)
Oct 25, 2005 11.76 11.89 11.65 11.84 162,679 +0.16(+1.40%)
Oct 24, 2005 11.40 11.69 11.40 11.68 89,498 +0.28(+2.42%)
Oct 21, 2005 11.28 11.61 11.28 11.40 127,390 +0.08(+0.70%)
Oct 20, 2005 11.89 11.95 11.16 11.32 135,932 -0.59(-4.96%)
Oct 19, 2005 11.52 11.97 11.09 11.91 338,666 +0.33(+2.83%)
Oct 18, 2005 11.81 11.94 11.07 11.59 265,263 -0.65(-5.31%)
Oct 17, 2005 11.83 12.24 11.81 12.23 202,526 +0.40(+3.38%)
Oct 14, 2005 11.67 12.07 11.66 11.83 284,326 +0.04(+0.33%)
Oct 13, 2005 12.15 12.35 11.69 11.80 252,384 -0.47(-3.85%)
Oct 12, 2005 12.18 12.40 11.64 12.27 186,472 +0.03(+0.21%)
Oct 11, 2005 12.37 12.50 12.24 12.24 229,731 -0.24(-1.89%)
Oct 10, 2005 12.43 12.58 12.01 12.48 177,896 +0.15(+1.20%)
Oct 07, 2005 12.39 12.41 12.27 12.33 114,181 -0.01(-0.08%)
Oct 06, 2005 12.12 13.08 11.59 12.34 360,176 +0.16(+1.29%)
Oct 05, 2005 12.27 12.35 11.88 12.18 225,376 -0.15(-1.22%)
Oct 04, 2005 12.41 12.46 12.24 12.33 155,875 -0.14(-1.16%)
Oct 03, 2005 12.56 12.63 12.20 12.48 223,851 +0.01(+0.11%)
Sep 30, 2005 12.43 12.56 12.24 12.46 241,770 +0.02(+0.16%)
Sep 29, 2005 12.07 12.45 12.07 12.44 185,548 +0.37(+3.04%)
Sep 28, 2005 12.12 12.29 11.82 12.08 290,386 -0.05(-0.38%)
Sep 27, 2005 12.33 12.33 12.02 12.12 367,027 -0.12(-1.02%)
Sep 26, 2005 12.17 12.45 12.15 12.25 198,196 +0.31(+2.58%)
Sep 23, 2005 11.94 12.06 11.55 11.94 137,278 +0.15(+1.28%)
Sep 22, 2005 11.79 12.07 11.32 11.79 250,478 +0.05(+0.45%)
Sep 21, 2005 11.80 12.18 11.70 11.74 244,992 -0.18(-1.54%)
Sep 20, 2005 11.80 12.33 11.68 11.92 360,679 +0.16(+1.34%)
Sep 19, 2005 11.86 11.90 11.34 11.76 480,264 -0.10(-0.83%)
Sep 16, 2005 11.97 11.98 11.83 11.86 511,958 -0.05(-0.44%)
Sep 15, 2005 11.18 12.01 11.18 11.91 863,203 +0.76(+6.82%)
Sep 14, 2005 11.04 11.25 11.00 11.15 236,726 +0.09(+0.77%)
Sep 13, 2005 11.28 11.32 10.92 11.07 169,375 -0.29(-2.54%)
Sep 12, 2005 11.01 11.38 10.57 11.36 224,783 +0.32(+2.91%)
Sep 09, 2005 11.14 11.14 10.40 11.03 424,048 -0.15(-1.35%)
Sep 08, 2005 11.35 11.45 11.02 11.19 706,647 -0.11(-0.93%)
Sep 07, 2005 10.86 11.32 10.75 11.29 487,859 +0.69(+6.50%)
Sep 06, 2005 9.840 10.78 9.840 10.60 660,308 +0.76(+7.73%)
Sep 02, 2005 9.906 9.945 9.834 9.840 87,146 -0.09(-0.92%)
Sep 01, 2005 9.972 10.02 9.886 9.932 210,378 -0.13(-1.30%)
Aug 31, 2005 9.991 10.06 9.860 10.06 279,477 +0.09(+0.92%)
Aug 30, 2005 9.840 10.08 9.644 9.972 186,120 +0.19(+1.95%)
Aug 29, 2005 9.670 9.939 9.644 9.781 239,460 +0.14(+1.43%)
Aug 26, 2005 9.834 10.09 9.316 9.644 226,993 -0.44(-4.36%)
Aug 25, 2005 10.10 10.23 9.978 10.08 538,579 +0.33(+3.36%)
Aug 24, 2005 9.801 9.840 9.624 9.755 59,887 +0.03(+0.34%)
Aug 23, 2005 9.847 10.00 9.709 9.722 90,399 -0.18(-1.85%)
Aug 22, 2005 9.749 9.932 9.676 9.906 140,933 +0.26(+2.65%)
Aug 19, 2005 9.486 9.840 9.486 9.650 51,602 +0.11(+1.17%)
Aug 18, 2005 9.578 9.722 9.309 9.539 58,329 -0.11(-1.16%)
Aug 17, 2005 9.184 9.709 9.066 9.650 92,590 +0.43(+4.62%)
Aug 16, 2005 9.683 9.834 9.125 9.224 107,857 -0.55(-5.64%)
Aug 15, 2005 9.716 9.814 9.657 9.775 73,943 +0.10(+1.09%)
Aug 12, 2005 9.768 9.808 9.486 9.670 75,095 -0.07(-0.74%)
Aug 11, 2005 9.814 9.840 9.539 9.742 158,728 +0.39(+4.14%)
Aug 10, 2005 9.532 9.755 9.263 9.355 48,918 -0.08(-0.83%)
Aug 09, 2005 9.519 9.624 9.388 9.434 32,024 -0.01(-0.07%)
Aug 08, 2005 9.539 9.611 9.414 9.440 44,423 -0.02(-0.21%)
Aug 05, 2005 9.709 9.709 9.381 9.460 65,109 -0.28(-2.83%)
Aug 04, 2005 9.709 9.755 9.578 9.736 52,890 +0.01(+0.13%)
Aug 03, 2005 9.900 9.900 9.722 9.722 41,453 -0.12(-1.20%)
Aug 02, 2005 9.840 9.906 9.814 9.840 53,328 +0.07(+0.74%)
Aug 01, 2005 9.775 9.900 9.742 9.768 64,820 +0.00(+0.00%)
Jul 29, 2005 9.893 9.972 9.722 9.768 82,040 -0.12(-1.26%)
Jul 28, 2005 9.932 9.932 9.722 9.893 48,421 +0.07(+0.67%)
Jul 27, 2005 9.834 9.932 9.676 9.827 39,882 +0.10(+1.08%)
Jul 26, 2005 9.657 9.880 9.650 9.722 52,561 -0.01(-0.07%)
Jul 25, 2005 9.913 9.972 9.729 9.729 60,614 -0.19(-1.92%)
Jul 22, 2005 9.959 10.05 9.840 9.919 103,987 +0.03(+0.27%)
Jul 21, 2005 10.20 10.20 9.710 9.893 90,744 -0.25(-2.46%)
Jul 20, 2005 9.893 10.17 9.893 10.14 114,985 +0.22(+2.25%)
Jul 19, 2005 9.978 9.978 9.808 9.919 104,060 +0.05(+0.53%)
Jul 18, 2005 9.854 9.959 9.768 9.867 51,151 +0.00(+0.00%)
Jul 15, 2005 9.676 9.972 9.670 9.867 70,452 +0.09(+0.94%)
Jul 14, 2005 9.998 10.02 9.565 9.775 76,824 -0.11(-1.13%)
Jul 13, 2005 9.847 10.00 9.716 9.886 73,499 +0.03(+0.33%)
Jul 12, 2005 9.972 9.972 9.795 9.854 232,202 -0.07(-0.66%)
Jul 11, 2005 9.840 9.972 9.512 9.919 139,474 +0.09(+0.93%)
Jul 08, 2005 9.821 9.840 9.578 9.827 49,825 +0.02(+0.20%)
Jul 07, 2005 9.499 9.840 9.388 9.808 86,677 +0.03(+0.27%)
Jul 06, 2005 9.840 9.939 9.716 9.781 82,631 -0.06(-0.60%)
Jul 05, 2005 9.519 9.906 9.473 9.840 443,118 +0.40(+4.24%)
Jul 01, 2005 9.165 9.440 9.165 9.440 52,284 +0.30(+3.23%)
Jun 30, 2005 9.414 9.421 9.093 9.145 82,735 -0.21(-2.24%)
Jun 29, 2005 9.224 9.408 9.224 9.355 129,283 +0.13(+1.42%)
Jun 28, 2005 9.155 9.316 9.093 9.224 234,574 +0.10(+1.15%)
Jun 27, 2005 9.283 9.303 9.073 9.119 134,088 -0.12(-1.28%)
Jun 24, 2005 8.955 9.237 8.909 9.237 294,586 +0.28(+3.07%)
Jun 23, 2005 9.027 9.204 8.961 8.961 87,122 -0.09(-1.01%)
Jun 22, 2005 9.217 9.224 9.027 9.053 151,120 -0.13(-1.43%)
Jun 21, 2005 9.079 9.217 8.981 9.184 109,855 +0.10(+1.16%)
Jun 20, 2005 9.217 9.237 9.027 9.079 78,156 -0.14(-1.49%)
Jun 17, 2005 9.362 9.414 9.053 9.217 193,140 +0.02(+0.21%)
Jun 16, 2005 9.119 9.224 8.856 9.198 125,983 +0.08(+0.86%)
Jun 15, 2005 9.250 9.250 8.679 9.119 182,829 -0.09(-1.00%)
Jun 14, 2005 9.040 9.211 9.034 9.211 118,395 +0.09(+1.01%)
Jun 13, 2005 9.165 9.184 9.047 9.119 50,573 -0.05(-0.50%)
Jun 10, 2005 9.184 9.184 9.060 9.165 40,740 -0.03(-0.36%)
Jun 09, 2005 9.040 9.198 8.843 9.198 63,525 +0.12(+1.30%)
Jun 08, 2005 9.106 9.152 9.060 9.079 104,228 +0.00(+0.00%)
Jun 07, 2005 9.093 9.119 9.020 9.079 111,929 +0.01(+0.07%)
Jun 06, 2005 9.014 9.276 8.797 9.073 137,699 +0.05(+0.51%)
Jun 03, 2005 8.935 9.125 8.935 9.027 61,449 -0.01(-0.15%)
Jun 02, 2005 8.863 9.184 8.791 9.040 171,189 +0.13(+1.47%)
Jun 01, 2005 8.725 9.184 8.725 8.909 295,818 -0.01(-0.07%)
May 31, 2005 8.410 8.922 8.397 8.915 247,399 -0.22(-2.37%)
May 27, 2005 9.086 9.230 9.073 9.132 151,030 +0.05(+0.51%)
May 26, 2005 9.184 9.184 9.053 9.086 104,386 -0.01(-0.07%)
May 25, 2005 9.093 9.165 9.007 9.093 202,183 +0.02(+0.22%)
May 24, 2005 9.020 9.119 8.975 9.073 223,312 +0.02(+0.22%)
May 23, 2005 9.040 9.217 8.981 9.053 319,018 +0.16(+1.77%)
May 20, 2005 8.765 8.935 8.725 8.896 263,286 +0.09(+0.97%)
May 19, 2005 8.699 8.870 8.653 8.811 144,214 +0.18(+2.05%)
May 18, 2005 8.673 8.692 8.496 8.633 171,028 +0.09(+1.08%)
May 17, 2005 8.050 8.627 8.050 8.542 153,481 +0.42(+5.17%)
May 16, 2005 8.076 8.299 7.988 8.122 69,307 +0.14(+1.73%)
May 13, 2005 8.148 8.266 7.866 7.984 91,771 -0.16(-2.01%)
May 12, 2005 8.332 8.515 7.945 8.148 179,773 -0.36(-4.24%)
May 11, 2005 8.725 8.725 8.443 8.509 373,419 -0.22(-2.55%)
May 10, 2005 8.620 8.771 8.620 8.732 91,312 +0.07(+0.83%)
May 09, 2005 8.692 8.771 8.561 8.660 95,132 -0.03(-0.38%)
May 06, 2005 8.692 8.692 8.502 8.692 489,525 +0.03(+0.38%)
May 05, 2005 8.535 8.692 8.437 8.660 145,688 +0.05(+0.53%)
May 04, 2005 8.607 8.646 8.266 8.614 132,016 +0.07(+0.77%)
May 03, 2005 8.181 8.653 8.181 8.548 455,926 +0.37(+4.49%)
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.