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 30, 2009 4.061 4.067 3.680 3.680 181,738 -0.33(-8.18%)
Apr 29, 2009 4.008 4.271 3.812 4.008 188,686 +0.06(+1.49%)
Apr 28, 2009 3.615 4.218 3.569 3.949 198,737 +0.27(+7.31%)
Apr 27, 2009 3.713 3.805 3.615 3.680 158,277 -0.13(-3.44%)
Apr 24, 2009 3.661 3.890 3.457 3.812 245,750 +0.21(+5.83%)
Apr 23, 2009 3.772 3.890 3.484 3.602 375,018 -0.32(-8.19%)
Apr 22, 2009 3.569 4.035 3.569 3.923 206,348 +0.26(+7.17%)
Apr 21, 2009 3.497 3.766 3.490 3.661 129,573 +0.15(+4.30%)
Apr 20, 2009 3.897 3.897 3.451 3.510 132,589 -0.51(-12.72%)
Apr 17, 2009 3.798 4.067 3.641 4.021 115,361 +0.24(+6.42%)
Apr 16, 2009 3.667 3.805 3.510 3.779 118,591 +0.17(+4.73%)
Apr 15, 2009 3.431 3.621 3.424 3.608 37,908 +0.16(+4.56%)
Apr 14, 2009 3.490 3.575 3.379 3.451 430,617 -0.18(-4.88%)
Apr 13, 2009 3.792 3.792 3.556 3.628 74,388 -0.22(-5.79%)
Apr 09, 2009 3.733 3.976 3.733 3.851 132,418 +0.24(+6.53%)
Apr 08, 2009 3.424 3.621 3.372 3.615 70,641 +0.24(+6.99%)
Apr 07, 2009 3.628 3.720 3.379 3.379 95,974 -0.33(-9.01%)
Apr 06, 2009 3.897 3.897 3.608 3.713 100,112 -0.24(-6.14%)
Apr 03, 2009 3.936 4.100 3.779 3.956 89,943 +0.06(+1.52%)
Apr 02, 2009 3.674 4.140 3.674 3.897 167,435 +0.41(+11.65%)
Apr 01, 2009 3.379 3.490 3.365 3.490 48,450 +0.10(+2.90%)
Mar 31, 2009 3.451 3.641 3.365 3.392 91,801 +0.01(+0.39%)
Mar 30, 2009 3.379 3.431 3.313 3.379 84,494 -0.23(-6.36%)
Mar 26, 2009 3.543 3.608 3.372 3.608 91,553 +0.15(+4.36%)
Mar 25, 2009 3.306 3.536 3.306 3.457 100,444 +0.18(+5.40%)
Mar 24, 2009 3.477 3.582 3.201 3.280 95,124 -0.26(-7.24%)
Mar 23, 2009 3.247 3.536 2.965 3.536 163,257 +0.60(+20.58%)
Mar 20, 2009 3.208 3.234 2.893 2.932 114,663 -0.23(-7.26%)
Mar 19, 2009 3.444 3.484 3.129 3.162 50,535 -0.23(-6.77%)
Mar 18, 2009 3.188 3.392 3.188 3.392 129,016 +0.19(+5.94%)
Mar 17, 2009 3.070 3.211 3.024 3.201 135,430 +0.12(+3.83%)
Mar 16, 2009 3.451 3.497 3.051 3.083 85,264 -0.28(-8.38%)
Mar 13, 2009 3.070 3.595 3.051 3.365 193,429 +0.37(+12.25%)
Mar 12, 2009 2.388 3.011 2.388 2.998 99,062 +0.58(+24.18%)
Mar 11, 2009 2.559 2.657 2.414 2.414 49,343 -0.12(-4.91%)
Mar 10, 2009 2.237 2.736 2.237 2.539 130,072 +0.38(+17.63%)
Mar 09, 2009 2.158 2.208 2.126 2.158 71,272 -0.02(-0.90%)
Mar 06, 2009 2.086 2.185 2.086 2.178 114,367 +0.13(+6.41%)
Mar 05, 2009 2.067 2.093 2.021 2.047 110,226 -0.10(-4.59%)
Mar 04, 2009 2.073 2.414 2.040 2.145 103,225 +0.12(+5.82%)
Mar 02, 2009 1.804 2.513 1.804 2.027 384,725 -0.28(-12.22%)
Feb 27, 2009 2.381 2.388 2.198 2.309 134,065 -0.12(-4.87%)
Feb 26, 2009 2.486 2.631 2.427 2.427 113,194 -0.05(-2.12%)
Feb 25, 2009 2.677 2.696 2.473 2.480 185,430 -0.22(-8.03%)
Feb 24, 2009 2.723 2.834 2.690 2.696 121,631 +0.02(+0.74%)
Feb 23, 2009 2.991 3.018 2.598 2.677 255,841 -0.29(-9.73%)
Feb 20, 2009 3.083 3.136 2.841 2.965 172,532 -0.17(-5.44%)
Feb 19, 2009 3.228 3.287 3.136 3.136 85,811 -0.05(-1.44%)
Feb 18, 2009 3.287 3.359 3.103 3.182 66,449 -0.06(-1.82%)
Feb 17, 2009 3.333 3.582 3.241 3.241 113,806 -0.22(-6.26%)
Feb 13, 2009 3.333 3.497 3.333 3.457 68,457 +0.12(+3.74%)
Feb 12, 2009 3.247 3.484 3.215 3.333 78,573 -0.11(-3.24%)
Feb 11, 2009 3.470 3.588 3.379 3.444 54,524 +0.01(+0.19%)
Feb 10, 2009 3.752 3.976 3.418 3.438 110,439 -0.33(-8.71%)
Feb 09, 2009 3.792 3.982 3.766 3.766 68,777 -0.08(-2.05%)
Feb 06, 2009 3.562 3.923 3.562 3.844 88,408 +0.27(+7.52%)
Feb 05, 2009 3.733 3.792 3.549 3.575 64,749 -0.18(-4.89%)
Feb 04, 2009 3.890 4.100 3.752 3.759 77,436 -0.13(-3.37%)
Feb 03, 2009 3.662 3.969 3.588 3.890 166,168 +0.22(+5.89%)
Feb 02, 2009 2.952 3.726 2.932 3.674 123,465 +0.69(+23.08%)
Jan 30, 2009 3.411 3.411 2.972 2.985 142,096 -0.39(-11.48%)
Jan 29, 2009 3.628 3.693 3.339 3.372 92,568 -0.36(-9.67%)
Jan 28, 2009 3.634 3.772 3.543 3.733 62,320 +0.14(+4.02%)
Jan 27, 2009 3.680 3.693 3.444 3.588 129,524 -0.10(-2.84%)
Jan 26, 2009 3.444 3.772 3.444 3.693 59,080 +0.26(+7.44%)
Jan 23, 2009 3.405 3.825 3.359 3.438 149,232 -0.06(-1.69%)
Jan 22, 2009 3.713 3.838 3.379 3.497 145,264 -0.56(-13.75%)
Jan 21, 2009 3.602 4.126 3.372 4.054 117,976 +0.49(+13.60%)
Jan 20, 2009 3.884 3.936 3.569 3.569 73,360 -0.38(-9.63%)
Jan 16, 2009 4.481 4.481 3.838 3.949 124,306 -0.57(-12.63%)
Jan 15, 2009 3.700 4.520 3.569 4.520 176,300 +0.82(+22.16%)
Jan 14, 2009 4.061 4.251 3.667 3.700 88,876 -0.47(-11.18%)
Jan 13, 2009 3.818 4.277 3.785 4.166 89,597 +0.32(+8.36%)
Jan 12, 2009 3.956 4.100 3.844 3.844 94,301 -0.13(-3.30%)
Jan 09, 2009 4.448 4.546 3.976 3.976 71,219 -0.49(-10.88%)
Jan 08, 2009 3.949 4.468 3.871 4.461 99,322 +0.48(+12.03%)
Jan 07, 2009 4.441 4.448 3.838 3.982 147,276 -0.56(-12.41%)
Jan 06, 2009 3.897 4.671 3.674 4.546 294,606 -0.05(-1.00%)
Jan 05, 2009 4.782 4.848 4.546 4.592 57,681 -0.16(-3.31%)
Jan 02, 2009 4.533 4.848 4.533 4.750 51,750 +0.24(+5.39%)
Dec 31, 2008 4.658 4.697 4.271 4.507 130,386 -0.10(-2.14%)
Dec 30, 2008 4.507 4.658 4.395 4.605 51,549 +0.15(+3.39%)
Dec 29, 2008 4.592 4.691 4.428 4.454 36,053 -0.14(-3.14%)
Dec 26, 2008 4.592 4.684 4.494 4.599 49,554 -0.04(-0.85%)
Dec 24, 2008 4.461 4.658 4.461 4.638 36,618 +0.17(+3.82%)
Dec 23, 2008 4.435 4.605 4.330 4.468 84,288 +0.07(+1.64%)
Dec 22, 2008 4.264 4.395 4.041 4.395 232,458 +0.14(+3.39%)
Dec 19, 2008 4.205 4.507 3.943 4.251 205,293 +0.20(+4.85%)
Dec 18, 2008 4.218 4.258 3.982 4.054 79,502 -0.18(-4.33%)
Dec 17, 2008 3.871 4.330 3.779 4.238 165,548 +0.29(+7.31%)
Dec 16, 2008 3.792 4.100 3.713 3.949 160,283 +0.23(+6.17%)
Dec 15, 2008 3.890 3.910 3.628 3.720 57,949 -0.14(-3.74%)
Dec 12, 2008 3.588 3.982 3.444 3.864 121,882 +0.28(+7.68%)
Dec 11, 2008 3.877 4.100 3.398 3.588 96,007 -0.34(-8.68%)
Dec 10, 2008 3.989 4.231 3.739 3.930 118,430 -0.02(-0.50%)
Dec 09, 2008 4.245 4.513 3.930 3.949 142,240 -0.38(-8.79%)
Dec 08, 2008 4.126 4.402 3.923 4.330 126,760 +0.27(+6.62%)
Dec 05, 2008 3.798 4.067 3.392 4.061 113,575 +0.19(+4.92%)
Dec 04, 2008 3.903 4.238 3.733 3.871 104,138 -0.10(-2.48%)
Dec 03, 2008 3.621 4.120 3.556 3.969 127,031 +0.05(+1.34%)
Dec 02, 2008 3.877 4.008 3.680 3.917 146,471 +0.16(+4.19%)
Dec 01, 2008 4.461 4.461 3.726 3.759 139,897 -0.75(-16.59%)
Nov 28, 2008 4.290 4.507 4.028 4.507 34,685 +0.12(+2.84%)
Nov 26, 2008 3.917 4.513 3.792 4.382 149,633 +0.32(+7.92%)
Nov 25, 2008 4.140 4.218 3.825 4.061 146,322 -0.02(-0.48%)
Nov 24, 2008 3.877 4.200 3.674 4.081 244,777 +0.27(+7.06%)
Nov 21, 2008 3.110 3.903 3.044 3.812 358,272 +0.79(+26.30%)
Nov 20, 2008 2.972 3.247 2.788 3.018 150,041 +0.04(+1.32%)
Nov 19, 2008 3.615 3.615 2.959 2.978 211,255 -0.64(-17.60%)
Nov 18, 2008 3.831 3.851 3.385 3.615 137,702 -0.21(-5.49%)
Nov 17, 2008 3.969 4.002 3.707 3.825 71,010 -0.18(-4.58%)
Nov 14, 2008 4.454 4.540 3.969 4.008 133,714 -0.56(-12.34%)
Nov 13, 2008 3.707 4.592 3.451 4.573 244,593 +0.90(+24.46%)
Nov 12, 2008 4.015 4.041 3.641 3.674 141,877 -0.42(-10.26%)
Nov 11, 2008 4.330 4.409 4.094 4.094 109,718 -0.27(-6.17%)
Nov 10, 2008 4.684 4.835 4.349 4.363 48,916 -0.16(-3.62%)
Nov 07, 2008 4.586 4.723 4.435 4.527 87,169 +0.01(+0.15%)
Nov 06, 2008 4.717 4.750 4.507 4.520 75,776 -0.24(-5.10%)
Nov 05, 2008 4.927 5.137 4.684 4.763 184,471 -0.26(-5.10%)
Nov 04, 2008 4.960 5.058 4.632 5.019 234,320 +0.16(+3.38%)
Nov 03, 2008 5.097 5.163 4.487 4.855 117,096 -0.30(-5.73%)
Oct 31, 2008 4.691 5.150 4.481 5.150 163,217 +0.43(+9.03%)
Oct 30, 2008 4.494 4.723 3.798 4.723 132,001 +0.41(+9.42%)
Oct 29, 2008 4.185 4.402 4.041 4.317 117,562 +0.12(+2.97%)
Oct 28, 2008 4.061 4.271 3.634 4.192 299,237 +0.22(+5.62%)
Oct 27, 2008 3.969 4.212 3.936 3.969 266,165 -0.05(-1.30%)
Oct 24, 2008 3.313 4.074 3.313 4.021 229,880 +0.39(+10.85%)
Oct 23, 2008 3.693 4.041 3.293 3.628 296,939 +0.05(+1.28%)
Oct 22, 2008 3.687 3.864 3.562 3.582 238,704 -0.26(-6.67%)
Oct 21, 2008 4.120 4.205 3.713 3.838 180,235 -0.33(-8.02%)
Oct 20, 2008 4.120 4.290 3.884 4.172 189,740 +0.22(+5.47%)
Oct 17, 2008 3.720 4.363 3.687 3.956 382,487 +0.07(+1.86%)
Oct 16, 2008 3.890 3.995 3.556 3.884 297,481 +0.05(+1.20%)
Oct 15, 2008 4.008 4.238 3.812 3.838 226,734 -0.26(-6.40%)
Oct 14, 2008 4.920 5.012 3.982 4.100 242,038 -0.77(-15.88%)
Oct 13, 2008 4.579 4.901 4.487 4.874 327,693 +0.39(+8.63%)
Oct 10, 2008 3.287 4.573 3.287 4.487 353,557 +0.97(+27.61%)
Oct 09, 2008 4.041 4.113 3.470 3.516 264,686 -0.43(-10.96%)
Oct 08, 2008 3.930 4.133 3.641 3.949 229,659 -0.08(-1.95%)
Oct 07, 2008 4.428 4.468 4.008 4.028 120,181 -0.31(-7.25%)
Oct 06, 2008 4.461 4.540 3.936 4.343 293,086 -0.20(-4.47%)
Oct 03, 2008 4.927 5.386 4.540 4.546 146,828 -0.31(-6.35%)
Oct 02, 2008 5.130 5.432 4.822 4.855 154,840 -0.31(-5.97%)
Oct 01, 2008 5.353 5.353 5.045 5.163 175,006 -0.26(-4.84%)
Sep 30, 2008 5.596 5.642 5.170 5.425 296,289 -0.15(-2.71%)
Sep 29, 2008 5.747 5.747 5.511 5.576 348,842 -0.30(-5.03%)
Sep 26, 2008 5.852 5.965 5.688 5.871 158,736 -0.10(-1.76%)
Sep 25, 2008 5.806 6.062 5.780 5.976 195,783 +0.22(+3.88%)
Sep 24, 2008 5.839 6.049 5.753 5.753 140,487 -0.07(-1.24%)
Sep 23, 2008 6.239 6.239 5.806 5.826 192,100 -0.40(-6.43%)
Sep 22, 2008 6.560 6.639 6.134 6.226 319,917 -0.36(-5.48%)
Sep 19, 2008 6.528 6.882 6.298 6.587 990,674 +0.24(+3.72%)
Sep 18, 2008 5.668 6.357 5.471 6.350 701,810 +0.81(+14.56%)
Sep 17, 2008 5.891 6.068 5.478 5.543 309,328 -0.32(-5.48%)
Sep 16, 2008 5.425 5.865 5.412 5.865 506,214 +0.30(+5.30%)
Sep 15, 2008 5.806 6.062 5.530 5.570 165,330 -0.51(-8.41%)
Sep 12, 2008 6.095 6.101 5.990 6.081 121,597 -0.07(-1.07%)
Sep 11, 2008 6.252 6.482 5.924 6.147 273,159 -0.20(-3.20%)
Sep 10, 2008 6.055 6.455 5.629 6.350 219,934 +0.41(+6.96%)
Sep 09, 2008 6.035 6.285 5.898 5.937 221,530 -0.07(-1.20%)
Sep 08, 2008 5.911 6.055 5.852 6.009 228,374 +0.35(+6.14%)
Sep 05, 2008 5.701 5.917 5.622 5.662 179,848 -0.07(-1.15%)
Sep 04, 2008 6.062 6.154 5.681 5.727 236,270 -0.37(-6.13%)
Sep 03, 2008 5.629 6.199 5.629 6.101 279,207 +0.47(+8.39%)
Sep 02, 2008 5.747 5.865 5.589 5.629 107,206 -0.03(-0.58%)
Aug 29, 2008 5.970 5.970 5.616 5.662 124,739 -0.32(-5.37%)
Aug 28, 2008 5.767 5.983 5.701 5.983 163,112 +0.21(+3.64%)
Aug 27, 2008 5.557 5.799 5.557 5.773 161,214 +0.20(+3.65%)
Aug 26, 2008 5.701 5.806 5.511 5.570 315,000 -0.12(-2.19%)
Aug 25, 2008 5.852 5.957 5.694 5.694 143,227 -0.20(-3.34%)
Aug 22, 2008 5.576 5.963 5.484 5.891 279,236 +0.36(+6.52%)
Aug 21, 2008 5.609 5.694 5.478 5.530 386,859 -0.17(-2.99%)
Aug 20, 2008 5.150 5.701 5.150 5.701 599,272 +0.54(+10.56%)
Aug 19, 2008 5.183 5.307 5.150 5.156 298,529 -0.09(-1.75%)
Aug 18, 2008 5.334 5.484 5.229 5.248 406,526 -0.05(-0.99%)
Aug 15, 2008 5.084 5.320 5.045 5.301 763,216 +0.41(+8.46%)
Aug 14, 2008 4.756 5.379 4.605 4.887 1,919,427 -2.09(-29.98%)
Aug 13, 2008 6.869 7.118 6.790 6.980 83,989 +0.08(+1.14%)
Aug 12, 2008 7.006 7.085 6.511 6.901 188,743 -0.14(-1.96%)
Aug 11, 2008 6.692 7.157 6.521 7.039 193,758 +0.35(+5.20%)
Aug 08, 2008 6.154 6.741 6.154 6.692 167,060 +0.51(+8.28%)
Aug 07, 2008 6.416 6.488 6.173 6.180 113,442 -0.28(-4.27%)
Aug 06, 2008 6.416 6.482 6.180 6.455 70,124 +0.01(+0.10%)
Aug 05, 2008 6.009 6.462 6.009 6.449 119,631 +0.54(+9.22%)
Aug 04, 2008 6.042 6.055 5.878 5.904 97,728 -0.13(-2.17%)
Aug 01, 2008 6.134 6.160 5.970 6.035 135,559 -0.02(-0.33%)
Jul 31, 2008 6.423 6.521 6.042 6.055 197,888 -0.43(-6.67%)
Jul 30, 2008 6.678 6.796 6.468 6.488 233,673 -0.12(-1.88%)
Jul 29, 2008 6.613 6.672 5.990 6.613 127,179 +0.54(+8.86%)
Jul 28, 2008 6.350 6.350 6.022 6.075 112,212 -0.31(-4.83%)
Jul 25, 2008 6.239 6.508 6.239 6.383 113,404 +0.21(+3.40%)
Jul 24, 2008 6.291 6.350 6.140 6.173 120,626 -0.09(-1.47%)
Jul 23, 2008 6.423 6.536 6.252 6.265 161,554 -0.15(-2.35%)
Jul 22, 2008 5.917 6.429 5.917 6.416 172,916 +0.46(+7.71%)
Jul 21, 2008 5.970 6.095 5.812 5.957 131,972 +0.01(+0.11%)
Jul 18, 2008 6.206 6.206 5.845 5.950 332,209 -0.26(-4.12%)
Jul 17, 2008 6.127 6.226 5.917 6.206 727,829 +0.14(+2.27%)
Jul 16, 2008 5.799 6.095 5.694 6.068 243,989 +0.28(+4.88%)
Jul 15, 2008 5.701 5.904 5.511 5.786 318,208 +0.00(+0.00%)
Jul 14, 2008 5.819 5.839 5.681 5.786 194,484 +0.03(+0.57%)
Jul 11, 2008 5.616 5.858 5.491 5.753 230,145 +0.08(+1.39%)
Jul 10, 2008 5.583 5.740 5.458 5.675 266,284 +0.12(+2.13%)
Jul 09, 2008 5.576 5.734 5.491 5.557 231,923 -0.01(-0.12%)
Jul 08, 2008 5.130 5.563 5.091 5.563 269,567 +0.45(+8.72%)
Jul 07, 2008 5.124 5.360 5.104 5.117 231,279 +0.03(+0.65%)
Jul 04, 2008 5.032 5.209 4.992 5.084 147,659 +0.00(+0.00%)
Jul 03, 2008 5.032 5.209 4.992 5.084 147,659 +0.07(+1.31%)
Jul 02, 2008 5.117 5.267 4.986 5.019 272,829 -0.10(-2.05%)
Jul 01, 2008 5.261 5.334 5.071 5.124 289,202 -0.20(-3.82%)
Jun 30, 2008 5.307 5.432 5.274 5.327 286,969 -0.03(-0.49%)
Jun 27, 2008 5.576 5.622 5.340 5.353 558,317 -0.22(-4.00%)
Jun 26, 2008 5.773 5.970 5.491 5.576 419,027 -0.28(-4.82%)
Jun 25, 2008 5.885 6.016 5.799 5.858 282,780 -0.03(-0.45%)
Jun 24, 2008 5.871 6.029 5.862 5.885 302,721 +0.03(+0.56%)
Jun 23, 2008 5.976 6.016 5.839 5.852 197,060 -0.07(-1.11%)
Jun 20, 2008 6.009 6.173 5.858 5.917 303,938 -0.12(-1.96%)
Jun 19, 2008 5.924 6.055 5.819 6.035 174,447 +0.12(+2.11%)
Jun 18, 2008 6.154 6.285 5.904 5.911 268,461 -0.30(-4.76%)
Jun 17, 2008 6.350 6.364 6.154 6.206 155,097 -0.13(-2.07%)
Jun 16, 2008 6.350 6.541 6.245 6.337 247,661 -0.16(-2.52%)
Jun 13, 2008 6.318 6.501 6.259 6.501 155,477 +0.24(+3.77%)
Jun 12, 2008 6.416 6.573 6.245 6.265 266,724 -0.09(-1.44%)
Jun 11, 2008 6.593 6.731 6.350 6.357 222,513 -0.26(-3.96%)
Jun 10, 2008 6.580 6.692 6.514 6.619 305,072 +0.04(+0.60%)
Jun 09, 2008 6.298 6.646 6.167 6.580 467,850 +0.31(+4.92%)
Jun 06, 2008 6.587 6.659 6.272 6.272 346,199 -0.37(-5.63%)
Jun 05, 2008 6.449 6.665 6.442 6.646 334,169 +0.20(+3.16%)
Jun 04, 2008 6.659 6.705 6.311 6.442 357,821 -0.26(-3.91%)
Jun 03, 2008 6.829 6.960 6.541 6.705 432,297 -0.09(-1.26%)
Jun 02, 2008 6.941 7.013 6.724 6.790 306,320 -0.19(-2.73%)
May 30, 2008 7.013 7.079 6.974 6.980 180,514 -0.01(-0.19%)
May 29, 2008 6.980 7.111 6.921 6.993 146,944 -0.01(-0.09%)
May 28, 2008 7.085 7.085 6.862 7.000 145,784 -0.04(-0.56%)
May 27, 2008 6.777 7.085 6.777 7.039 142,570 +0.26(+3.77%)
May 26, 2008 6.895 6.921 6.737 6.783 182,175 +0.00(+0.00%)
May 23, 2008 6.895 6.921 6.737 6.783 182,175 -0.14(-2.08%)
May 22, 2008 6.895 7.144 6.895 6.928 145,785 +0.03(+0.48%)
May 21, 2008 7.111 7.256 6.836 6.895 204,769 -0.18(-2.60%)
May 20, 2008 6.974 7.085 6.862 7.079 313,216 +0.09(+1.31%)
May 19, 2008 7.275 7.311 6.980 6.987 306,492 -0.24(-3.36%)
May 16, 2008 7.164 7.275 6.888 7.229 181,235 +0.11(+1.57%)
May 15, 2008 7.098 7.315 6.921 7.118 173,930 +0.01(+0.18%)
May 14, 2008 7.164 7.289 7.085 7.105 181,687 +0.00(+0.00%)
May 13, 2008 7.216 7.256 7.105 7.105 171,912 -0.10(-1.37%)
May 12, 2008 7.079 7.216 6.915 7.203 301,182 +0.15(+2.14%)
May 09, 2008 6.777 7.079 6.757 7.052 184,163 +0.18(+2.58%)
May 08, 2008 7.013 7.065 6.646 6.875 349,437 -0.09(-1.32%)
May 07, 2008 7.164 7.184 6.960 6.967 155,489 -0.18(-2.48%)
May 06, 2008 7.065 7.210 7.033 7.144 287,960 +0.03(+0.37%)
May 05, 2008 7.046 7.157 7.033 7.118 205,813 +0.03(+0.46%)
May 02, 2008 7.184 7.184 7.033 7.085 359,551 -0.12(-1.64%)
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.