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, 2010 4.758 4.811 4.664 4.684 197,954 -0.10(-2.09%)
Apr 29, 2010 4.632 4.784 4.606 4.784 136,535 +0.15(+3.14%)
Apr 28, 2010 4.718 4.718 4.506 4.639 256,945 -0.05(-1.13%)
Apr 27, 2010 4.698 4.758 4.592 4.692 209,574 -0.02(-0.42%)
Apr 26, 2010 4.632 4.764 4.632 4.711 58,819 +0.07(+1.57%)
Apr 23, 2010 4.533 4.665 4.513 4.639 108,167 +0.08(+1.74%)
Apr 22, 2010 4.367 4.592 4.255 4.559 167,248 +0.03(+0.73%)
Apr 21, 2010 4.447 4.546 4.434 4.526 42,422 -0.02(-0.44%)
Apr 20, 2010 4.480 4.559 4.407 4.546 51,800 +0.11(+2.38%)
Apr 19, 2010 4.400 4.473 4.314 4.440 48,812 +0.01(+0.30%)
Apr 16, 2010 4.500 4.533 4.301 4.427 128,790 -0.08(-1.76%)
Apr 15, 2010 4.447 4.599 4.414 4.506 93,148 +0.04(+0.89%)
Apr 14, 2010 4.367 4.500 4.275 4.467 66,005 +0.12(+2.74%)
Apr 13, 2010 4.129 4.420 4.129 4.347 120,796 +0.22(+5.29%)
Apr 12, 2010 4.341 4.467 4.089 4.129 95,753 -0.22(-5.02%)
Apr 09, 2010 4.572 4.572 4.328 4.347 94,519 -0.22(-4.92%)
Apr 08, 2010 4.308 4.665 4.301 4.572 118,506 -0.13(-2.81%)
Apr 07, 2010 4.751 4.778 4.658 4.705 84,505 -0.04(-0.84%)
Apr 06, 2010 4.731 4.778 4.632 4.745 81,380 -0.03(-0.69%)
Apr 05, 2010 4.500 4.778 4.467 4.778 115,949 +0.28(+6.33%)
Apr 01, 2010 4.533 4.493 4.493 4.493 66,342 -0.02(-0.44%)
Mar 31, 2010 4.546 4.612 4.493 4.513 105,832 -0.03(-0.73%)
Mar 30, 2010 4.592 4.705 4.375 4.546 74,571 -0.05(-1.15%)
Mar 29, 2010 4.625 4.711 4.546 4.599 65,482 +0.01(+0.14%)
Mar 26, 2010 4.566 4.698 4.513 4.592 85,727 +0.04(+0.87%)
Mar 25, 2010 4.526 4.745 4.447 4.553 73,732 +0.06(+1.33%)
Mar 24, 2010 4.513 4.559 4.414 4.493 78,084 -0.04(-0.88%)
Mar 23, 2010 4.500 4.579 4.420 4.533 79,538 +0.03(+0.74%)
Mar 22, 2010 4.572 4.678 4.500 4.500 106,371 -0.14(-3.00%)
Mar 19, 2010 4.711 4.725 4.539 4.639 188,555 -0.04(-0.85%)
Mar 18, 2010 4.672 4.837 4.652 4.678 97,133 +0.03(+0.57%)
Mar 17, 2010 4.599 4.731 4.579 4.652 89,842 +0.05(+1.01%)
Mar 16, 2010 4.526 4.606 4.407 4.606 64,902 +0.09(+2.05%)
Mar 15, 2010 4.486 4.592 4.473 4.513 103,437 -0.01(-0.29%)
Mar 12, 2010 4.467 4.559 4.295 4.526 108,244 +0.06(+1.33%)
Mar 11, 2010 4.288 4.592 4.195 4.467 385,169 +0.15(+3.37%)
Mar 10, 2010 4.341 4.513 4.321 4.321 791,666 -0.05(-1.06%)
Mar 09, 2010 4.261 4.387 4.255 4.367 88,979 +0.09(+2.17%)
Mar 08, 2010 4.169 4.295 4.083 4.275 64,675 +0.12(+2.87%)
Mar 05, 2010 4.023 4.156 3.977 4.156 89,539 +0.15(+3.63%)
Mar 04, 2010 4.003 4.030 3.957 4.010 101,475 +0.03(+0.66%)
Mar 03, 2010 4.129 4.169 3.845 3.984 317,880 -0.13(-3.06%)
Mar 02, 2010 4.116 4.202 4.003 4.109 90,389 +0.01(+0.16%)
Mar 01, 2010 4.109 4.268 3.970 4.103 172,451 +0.03(+0.81%)
Feb 26, 2010 4.248 4.255 4.056 4.070 159,317 -0.19(-4.35%)
Feb 25, 2010 4.347 4.347 4.169 4.255 173,896 -0.18(-4.03%)
Feb 24, 2010 4.367 4.453 4.268 4.434 100,662 +0.07(+1.67%)
Feb 23, 2010 4.381 4.387 4.295 4.361 86,665 -0.05(-1.05%)
Feb 22, 2010 4.308 4.427 4.169 4.407 107,922 +0.11(+2.46%)
Feb 19, 2010 4.308 4.341 4.189 4.301 76,160 -0.02(-0.46%)
Feb 18, 2010 4.308 4.427 4.175 4.321 68,863 +0.01(+0.15%)
Feb 17, 2010 4.222 4.367 4.073 4.314 101,318 +0.13(+3.16%)
Feb 16, 2010 4.017 4.195 3.970 4.182 98,524 +0.21(+5.33%)
Feb 12, 2010 4.070 3.970 3.970 3.970 175,754 -0.16(-3.85%)
Feb 11, 2010 3.904 4.175 3.732 4.129 489,629 +0.31(+8.15%)
Feb 10, 2010 3.845 3.888 3.639 3.818 155,675 -0.05(-1.37%)
Feb 09, 2010 3.772 4.010 3.699 3.871 214,404 +0.17(+4.46%)
Feb 08, 2010 3.825 3.911 3.659 3.706 142,713 -0.11(-2.95%)
Feb 05, 2010 3.745 3.818 3.646 3.818 124,157 +0.07(+1.94%)
Feb 04, 2010 3.904 3.964 3.719 3.745 131,855 -0.11(-2.92%)
Feb 03, 2010 3.818 4.063 3.818 3.858 140,079 +0.02(+0.52%)
Feb 02, 2010 3.884 3.884 3.818 3.838 116,761 -0.03(-0.85%)
Feb 01, 2010 3.964 3.976 3.825 3.871 173,232 -0.07(-1.85%)
Jan 29, 2010 3.858 4.043 3.712 3.944 248,944 +0.13(+3.29%)
Jan 28, 2010 3.923 3.923 3.720 3.818 96,551 -0.10(-2.68%)
Jan 27, 2010 3.923 3.936 3.831 3.923 170,720 -0.03(-0.83%)
Jan 26, 2010 4.094 4.140 3.903 3.956 274,934 -0.14(-3.37%)
Jan 25, 2010 4.481 4.481 4.061 4.094 183,292 -0.33(-7.56%)
Jan 22, 2010 4.625 4.723 4.264 4.428 220,375 -0.21(-4.53%)
Jan 21, 2010 5.084 5.084 4.409 4.638 322,336 -0.61(-11.63%)
Jan 20, 2010 5.137 5.301 5.091 5.248 147,040 +0.05(+0.88%)
Jan 19, 2010 5.117 5.281 4.927 5.202 207,744 +0.10(+2.06%)
Jan 15, 2010 5.274 5.097 5.097 5.097 153,193 -0.16(-3.00%)
Jan 14, 2010 5.084 5.264 5.038 5.255 92,931 +0.16(+3.09%)
Jan 13, 2010 5.274 5.274 4.960 5.097 96,708 -0.16(-3.00%)
Jan 12, 2010 5.268 5.373 5.222 5.255 115,287 -0.09(-1.60%)
Jan 11, 2010 5.445 5.478 5.320 5.340 98,972 -0.07(-1.33%)
Jan 08, 2010 5.294 5.425 5.294 5.412 23,695 +0.10(+1.98%)
Jan 07, 2010 5.327 5.524 5.209 5.307 76,095 -0.01(-0.25%)
Jan 06, 2010 5.366 5.491 5.202 5.320 82,584 -0.05(-0.98%)
Jan 05, 2010 5.347 5.517 5.229 5.373 99,981 +0.03(+0.49%)
Jan 04, 2010 5.281 5.386 5.202 5.347 100,050 +0.18(+3.43%)
Dec 31, 2009 5.222 5.170 5.170 5.170 198,618 -0.07(-1.25%)
Dec 30, 2009 5.222 5.248 5.084 5.235 48,351 -0.04(-0.75%)
Dec 29, 2009 5.288 5.288 5.143 5.274 47,403 +0.01(+0.12%)
Dec 28, 2009 5.294 5.311 5.104 5.268 74,632 +0.02(+0.37%)
Dec 24, 2009 5.465 5.465 5.235 5.248 28,614 -0.16(-3.03%)
Dec 23, 2009 5.314 5.511 5.274 5.412 67,536 +0.14(+2.61%)
Dec 22, 2009 5.320 5.396 5.170 5.274 124,437 -0.06(-1.11%)
Dec 21, 2009 5.334 5.498 5.117 5.334 109,426 +0.00(+0.00%)
Dec 18, 2009 5.183 5.334 5.110 5.334 474,599 +0.11(+2.14%)
Dec 17, 2009 5.163 5.320 5.137 5.222 110,968 -0.01(-0.25%)
Dec 16, 2009 5.366 5.379 5.084 5.235 131,144 -0.05(-0.99%)
Dec 15, 2009 5.189 5.491 5.038 5.288 388,357 +0.06(+1.13%)
Dec 14, 2009 5.156 5.274 4.894 5.229 60,335 +0.09(+1.79%)
Dec 11, 2009 5.170 5.347 4.986 5.137 48,733 +0.03(+0.51%)
Dec 10, 2009 5.242 5.425 5.071 5.110 59,584 -0.12(-2.38%)
Dec 09, 2009 5.353 5.373 5.176 5.235 84,096 -0.08(-1.48%)
Dec 08, 2009 5.124 5.373 5.105 5.314 129,719 +0.12(+2.40%)
Dec 07, 2009 5.078 5.196 4.946 5.189 79,727 +0.12(+2.46%)
Dec 04, 2009 4.966 5.222 4.822 5.065 102,618 +0.23(+4.75%)
Dec 03, 2009 4.868 5.222 4.691 4.835 157,975 +0.01(+0.27%)
Dec 02, 2009 4.881 4.953 4.776 4.822 77,641 -0.06(-1.21%)
Dec 01, 2009 4.756 4.940 4.605 4.881 119,018 +0.13(+2.76%)
Nov 30, 2009 4.612 4.750 4.356 4.750 140,695 +0.14(+2.99%)
Nov 27, 2009 4.612 4.733 4.612 4.612 49,323 -0.12(-2.63%)
Nov 25, 2009 4.769 4.809 4.678 4.737 37,607 +0.02(+0.42%)
Nov 24, 2009 4.763 4.782 4.612 4.717 59,285 -0.05(-1.10%)
Nov 23, 2009 4.769 4.848 4.723 4.769 38,351 +0.08(+1.68%)
Nov 20, 2009 4.658 4.756 4.638 4.691 78,170 -0.03(-0.69%)
Nov 19, 2009 4.651 4.861 4.612 4.723 109,418 +0.02(+0.42%)
Nov 18, 2009 4.815 4.815 4.664 4.704 35,623 -0.14(-2.85%)
Nov 17, 2009 4.769 4.881 4.605 4.842 53,477 +0.02(+0.41%)
Nov 16, 2009 4.723 4.973 4.513 4.822 83,944 +0.14(+2.94%)
Nov 13, 2009 4.625 4.756 4.553 4.684 47,237 +0.06(+1.28%)
Nov 12, 2009 4.579 4.684 4.520 4.625 149,985 -0.07(-1.40%)
Nov 11, 2009 4.684 4.769 4.592 4.691 45,706 +0.07(+1.42%)
Nov 10, 2009 4.723 4.782 4.540 4.625 65,957 -0.12(-2.62%)
Nov 09, 2009 4.717 4.815 4.704 4.750 40,295 +0.10(+2.26%)
Nov 06, 2009 4.546 4.723 4.507 4.645 50,479 -0.01(-0.14%)
Nov 05, 2009 4.579 4.828 4.579 4.651 60,539 +0.12(+2.75%)
Nov 04, 2009 4.684 4.684 4.428 4.527 104,597 -0.12(-2.68%)
Nov 03, 2009 4.691 4.756 4.474 4.651 104,301 -0.09(-1.80%)
Nov 02, 2009 4.618 4.737 4.369 4.737 82,598 +0.15(+3.29%)
Oct 30, 2009 4.592 4.658 4.494 4.586 134,366 -0.08(-1.69%)
Oct 29, 2009 4.730 4.756 4.599 4.664 85,395 +0.02(+0.42%)
Oct 28, 2009 4.730 4.855 4.612 4.645 148,692 -0.11(-2.34%)
Oct 27, 2009 4.802 4.920 4.730 4.756 72,997 -0.03(-0.68%)
Oct 26, 2009 4.769 4.855 4.592 4.789 304,166 +0.04(+0.83%)
Oct 23, 2009 4.894 5.097 4.710 4.750 183,442 -0.21(-4.23%)
Oct 22, 2009 4.625 5.006 4.553 4.960 143,003 +0.47(+10.53%)
Oct 21, 2009 4.566 4.678 4.422 4.487 67,757 -0.09(-1.87%)
Oct 20, 2009 4.527 4.756 4.527 4.573 58,646 -0.13(-2.79%)
Oct 19, 2009 4.671 4.743 4.638 4.704 28,047 +0.07(+1.56%)
Oct 16, 2009 4.737 4.769 4.527 4.632 61,152 -0.15(-3.16%)
Oct 15, 2009 4.907 4.907 4.723 4.782 57,449 -0.14(-2.80%)
Oct 14, 2009 4.769 5.117 4.618 4.920 63,486 +0.26(+5.49%)
Oct 13, 2009 4.566 4.796 4.566 4.664 40,055 +0.07(+1.43%)
Oct 12, 2009 4.927 4.960 4.566 4.599 88,279 -0.33(-6.66%)
Oct 09, 2009 5.038 5.091 4.855 4.927 102,281 -0.09(-1.83%)
Oct 08, 2009 5.071 5.110 4.920 5.019 97,329 +0.02(+0.39%)
Oct 07, 2009 4.953 5.058 4.887 4.999 117,393 +0.09(+1.87%)
Oct 06, 2009 4.723 4.907 4.671 4.907 105,459 +0.22(+4.62%)
Oct 05, 2009 4.527 4.704 4.461 4.691 62,669 +0.20(+4.38%)
Oct 02, 2009 4.395 4.527 4.277 4.494 126,754 +0.07(+1.48%)
Oct 01, 2009 4.363 4.507 4.356 4.428 120,004 +0.07(+1.50%)
Sep 30, 2009 4.310 4.382 4.264 4.363 281,643 +0.03(+0.76%)
Sep 29, 2009 4.330 4.428 4.271 4.330 318,568 -0.01(-0.15%)
Sep 28, 2009 4.382 4.474 4.317 4.336 247,782 -0.03(-0.60%)
Sep 25, 2009 4.382 4.461 4.310 4.363 107,319 -0.05(-1.19%)
Sep 24, 2009 4.553 4.618 4.376 4.415 63,926 -0.13(-2.89%)
Sep 23, 2009 4.540 4.645 4.441 4.546 120,299 +0.03(+0.73%)
Sep 22, 2009 4.684 4.763 4.507 4.513 53,430 -0.10(-2.27%)
Sep 21, 2009 4.592 4.710 4.546 4.618 86,945 -0.06(-1.26%)
Sep 18, 2009 4.632 4.710 4.513 4.678 165,738 +0.07(+1.42%)
Sep 17, 2009 4.651 4.691 4.540 4.612 83,563 -0.05(-0.99%)
Sep 16, 2009 4.513 4.723 4.330 4.658 99,190 +0.18(+3.95%)
Sep 15, 2009 4.527 4.566 4.415 4.481 108,186 -0.05(-1.01%)
Sep 14, 2009 4.527 4.592 4.402 4.527 126,672 -0.03(-0.72%)
Sep 11, 2009 4.691 4.743 4.452 4.559 71,716 -0.09(-1.97%)
Sep 10, 2009 4.566 4.796 4.546 4.651 62,275 +0.07(+1.43%)
Sep 09, 2009 4.559 4.782 4.559 4.586 439,542 +0.01(+0.14%)
Sep 08, 2009 4.737 4.796 4.441 4.579 94,289 -0.10(-2.24%)
Sep 04, 2009 4.513 4.691 4.494 4.684 40,283 +0.16(+3.63%)
Sep 03, 2009 4.618 4.678 4.343 4.520 106,677 -0.08(-1.71%)
Sep 02, 2009 4.559 4.722 4.481 4.599 49,470 +0.01(+0.14%)
Sep 01, 2009 4.822 5.032 4.566 4.592 98,173 -0.26(-5.41%)
Aug 31, 2009 5.045 5.104 4.790 4.855 94,696 -0.25(-4.88%)
Aug 28, 2009 5.432 5.432 5.025 5.104 85,351 -0.27(-5.01%)
Aug 27, 2009 5.379 5.379 5.170 5.373 51,024 +0.09(+1.61%)
Aug 26, 2009 5.334 5.379 5.202 5.288 77,052 -0.03(-0.62%)
Aug 25, 2009 5.524 5.550 5.303 5.320 115,186 -0.10(-1.93%)
Aug 24, 2009 5.543 5.563 5.386 5.425 92,567 -0.09(-1.55%)
Aug 21, 2009 5.130 5.550 5.032 5.511 237,508 +0.49(+9.66%)
Aug 20, 2009 4.520 5.058 4.520 5.025 162,643 +0.50(+11.01%)
Aug 19, 2009 4.468 4.625 4.225 4.527 55,094 -0.04(-0.86%)
Aug 18, 2009 4.310 4.592 4.264 4.566 68,304 +0.28(+6.58%)
Aug 17, 2009 4.481 4.513 4.208 4.284 48,174 -0.31(-6.71%)
Aug 14, 2009 4.409 4.658 4.349 4.592 104,808 +0.19(+4.32%)
Aug 13, 2009 4.356 4.632 4.199 4.402 66,298 +0.07(+1.67%)
Aug 12, 2009 4.218 4.369 4.172 4.330 87,831 +0.13(+3.13%)
Aug 11, 2009 4.159 4.376 4.067 4.199 71,136 +0.02(+0.47%)
Aug 10, 2009 4.113 4.212 4.035 4.179 40,222 +0.02(+0.47%)
Aug 07, 2009 3.903 4.264 3.831 4.159 109,810 +0.35(+9.31%)
Aug 06, 2009 4.008 4.159 3.792 3.805 84,091 -0.10(-2.52%)
Aug 05, 2009 4.566 4.566 3.838 3.903 116,151 -0.66(-14.51%)
Aug 04, 2009 4.454 4.717 4.245 4.566 110,956 +0.07(+1.61%)
Aug 03, 2009 4.304 4.507 4.141 4.494 120,908 +0.24(+5.55%)
Jul 31, 2009 3.969 4.343 3.949 4.258 87,169 +0.25(+6.22%)
Jul 30, 2009 4.054 4.166 3.949 4.008 89,457 +0.05(+1.16%)
Jul 29, 2009 4.100 4.179 3.920 3.962 41,766 -0.18(-4.43%)
Jul 28, 2009 4.185 4.194 4.002 4.146 39,767 +0.01(+0.32%)
Jul 27, 2009 4.021 4.192 3.936 4.133 30,568 +0.20(+5.18%)
Jul 24, 2009 3.831 3.930 3.831 3.930 52,765 +0.04(+1.01%)
Jul 23, 2009 3.825 3.917 3.783 3.890 173,939 +0.05(+1.37%)
Jul 22, 2009 3.825 3.864 3.766 3.838 140,136 -0.01(-0.17%)
Jul 21, 2009 3.917 3.982 3.805 3.844 155,175 -0.03(-0.68%)
Jul 20, 2009 3.857 4.067 3.634 3.871 124,303 +0.05(+1.20%)
Jul 17, 2009 3.838 3.851 3.608 3.825 50,329 +0.01(+0.17%)
Jul 16, 2009 3.785 3.838 3.628 3.818 73,001 +0.01(+0.34%)
Jul 15, 2009 3.549 3.831 3.536 3.805 107,537 +0.32(+9.23%)
Jul 14, 2009 3.615 3.621 3.457 3.484 55,526 -0.14(-3.98%)
Jul 13, 2009 3.379 3.634 3.333 3.628 89,539 +0.30(+8.86%)
Jul 10, 2009 3.352 3.418 3.313 3.333 71,912 -0.04(-1.17%)
Jul 09, 2009 3.477 3.477 3.352 3.372 77,851 -0.06(-1.72%)
Jul 08, 2009 3.536 3.562 3.359 3.431 99,021 -0.07(-2.06%)
Jul 07, 2009 3.392 3.556 3.379 3.503 110,337 +0.12(+3.69%)
Jul 06, 2009 3.444 3.503 3.379 3.379 95,301 -0.09(-2.65%)
Jul 02, 2009 3.693 3.871 3.451 3.470 181,233 -0.28(-7.52%)
Jul 01, 2009 3.628 3.936 3.621 3.752 178,902 +0.18(+4.95%)
Jun 30, 2009 3.444 3.739 3.411 3.575 456,743 +0.41(+13.07%)
Jun 29, 2009 3.188 3.247 2.998 3.162 105,685 -0.03(-0.82%)
Jun 26, 2009 2.985 3.241 2.939 3.188 401,038 +0.16(+5.42%)
Jun 25, 2009 2.828 3.024 2.801 3.024 117,148 +0.18(+6.22%)
Jun 24, 2009 2.959 2.972 2.828 2.847 101,399 -0.07(-2.47%)
Jun 23, 2009 2.913 3.064 2.828 2.919 96,074 +0.03(+1.14%)
Jun 22, 2009 3.031 3.110 2.854 2.887 114,151 -0.19(-6.18%)
Jun 19, 2009 3.103 3.123 3.018 3.077 133,237 +0.05(+1.74%)
Jun 18, 2009 3.057 3.103 2.978 3.024 40,892 -0.05(-1.50%)
Jun 17, 2009 3.018 3.162 2.991 3.070 68,426 +0.07(+2.18%)
Jun 16, 2009 2.847 3.215 2.847 3.005 74,720 +0.16(+5.53%)
Jun 15, 2009 3.044 3.182 2.723 2.847 203,121 -0.27(-8.63%)
Jun 12, 2009 3.182 3.211 3.018 3.116 133,330 -0.08(-2.46%)
Jun 11, 2009 3.313 3.405 3.182 3.195 71,735 -0.09(-2.79%)
Jun 10, 2009 3.333 3.333 3.116 3.287 109,284 +0.01(+0.20%)
Jun 09, 2009 3.385 3.411 3.221 3.280 36,585 -0.06(-1.77%)
Jun 08, 2009 3.306 3.444 3.254 3.339 59,282 -0.09(-2.49%)
Jun 05, 2009 3.582 3.582 3.385 3.424 46,825 -0.12(-3.51%)
Jun 04, 2009 3.490 3.569 3.412 3.549 72,770 +0.10(+2.85%)
Jun 03, 2009 3.346 3.497 3.346 3.451 32,045 +0.07(+2.14%)
Jun 02, 2009 3.438 3.536 3.280 3.379 137,990 -0.07(-2.09%)
Jun 01, 2009 3.260 3.543 3.169 3.451 126,859 +0.26(+8.23%)
May 29, 2009 3.096 3.215 2.959 3.188 109,791 +0.11(+3.62%)
May 28, 2009 3.044 3.090 2.952 3.077 76,659 +0.08(+2.63%)
May 27, 2009 3.037 3.103 2.972 2.998 68,478 -0.07(-2.14%)
May 26, 2009 2.926 3.320 2.926 3.064 164,248 +0.13(+4.47%)
May 22, 2009 3.116 3.156 2.932 2.932 46,723 -0.16(-5.30%)
May 21, 2009 3.096 3.162 3.011 3.096 101,501 +0.00(+0.00%)
May 20, 2009 3.339 3.484 3.070 3.096 140,705 -0.19(-5.79%)
May 19, 2009 3.470 3.470 3.280 3.287 60,460 -0.21(-6.00%)
May 18, 2009 3.372 3.543 3.372 3.497 47,043 +0.18(+5.54%)
May 15, 2009 3.379 3.444 3.280 3.313 91,946 -0.05(-1.37%)
May 14, 2009 3.313 3.569 3.234 3.359 123,587 +0.10(+3.23%)
May 13, 2009 3.379 3.444 3.247 3.254 160,522 -0.16(-4.62%)
May 12, 2009 3.602 3.759 3.385 3.411 110,976 -0.17(-4.76%)
May 11, 2009 3.648 3.648 3.464 3.582 65,152 -0.16(-4.21%)
May 08, 2009 3.582 3.739 3.516 3.739 137,499 +0.26(+7.55%)
May 07, 2009 3.707 3.707 3.457 3.477 199,706 -0.14(-3.99%)
May 06, 2009 3.661 3.703 3.595 3.621 117,079 +0.01(+0.18%)
May 05, 2009 3.877 3.969 3.543 3.615 264,083 -0.20(-5.33%)
May 04, 2009 3.752 3.936 3.713 3.818 153,262 +0.15(+4.11%)
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.