Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.54 -0.15 (-0.96%)
Streaming Delayed Price Updated: 1:52 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 (%)
Jun 30, 2011 5.489 5.578 5.427 5.441 104,607 -0.07(-1.24%)
Jun 29, 2011 5.544 5.558 5.468 5.510 36,600 +0.00(+0.00%)
Jun 28, 2011 5.681 5.688 5.448 5.510 72,701 -0.16(-2.78%)
Jun 27, 2011 5.558 5.701 5.462 5.667 107,762 +0.09(+1.60%)
Jun 24, 2011 5.427 5.619 5.311 5.578 603,946 +0.16(+3.04%)
Jun 23, 2011 5.325 5.441 5.270 5.414 76,237 +0.00(+0.00%)
Jun 22, 2011 5.496 5.564 5.372 5.414 45,196 -0.14(-2.47%)
Jun 21, 2011 5.414 5.558 5.290 5.551 88,394 +0.20(+3.71%)
Jun 20, 2011 5.318 5.420 5.311 5.352 60,891 +0.02(+0.39%)
Jun 17, 2011 5.345 5.345 5.283 5.331 235,789 +0.02(+0.39%)
Jun 16, 2011 5.277 5.372 5.242 5.311 62,969 +0.03(+0.65%)
Jun 15, 2011 5.283 5.325 5.153 5.277 131,678 -0.08(-1.53%)
Jun 14, 2011 5.270 5.386 5.263 5.359 83,999 +0.15(+2.89%)
Jun 13, 2011 5.160 5.235 5.078 5.208 61,863 +0.10(+1.88%)
Jun 10, 2011 5.023 5.181 5.016 5.112 88,661 +0.03(+0.67%)
Jun 09, 2011 5.009 5.126 5.002 5.078 52,554 +0.07(+1.37%)
Jun 08, 2011 4.982 5.092 4.982 5.009 71,344 +0.01(+0.27%)
Jun 07, 2011 5.002 5.037 4.935 4.996 325,268 +0.02(+0.41%)
Jun 06, 2011 5.016 5.030 4.968 4.975 131,411 -0.03(-0.55%)
Jun 03, 2011 4.900 5.071 4.900 5.002 194,528 -0.01(-0.27%)
May 24, 2011 5.139 5.160 5.002 5.016 71,188 -0.11(-2.14%)
May 23, 2011 5.160 5.222 5.105 5.126 66,085 -0.15(-2.86%)
May 20, 2011 5.366 5.407 5.215 5.277 136,218 -0.14(-2.53%)
May 19, 2011 5.503 5.503 5.386 5.414 68,528 -0.03(-0.63%)
May 18, 2011 5.468 5.496 5.366 5.448 31,657 +0.01(+0.13%)
May 17, 2011 5.325 5.510 5.325 5.441 71,160 +0.09(+1.66%)
May 16, 2011 5.475 5.475 5.352 5.352 94,374 -0.18(-3.22%)
May 13, 2011 5.578 5.605 5.482 5.530 86,248 -0.06(-1.10%)
May 12, 2011 5.510 5.653 5.386 5.592 128,762 +0.04(+0.74%)
May 11, 2011 5.804 5.804 5.551 5.551 94,792 -0.29(-5.04%)
May 10, 2011 5.578 5.845 5.578 5.845 64,585 +0.29(+5.18%)
May 09, 2011 5.516 5.571 5.475 5.558 49,258 +0.02(+0.37%)
May 06, 2011 5.818 5.818 5.530 5.537 68,996 -0.05(-0.86%)
May 05, 2011 5.353 5.755 5.327 5.585 116,694 +0.19(+3.54%)
May 04, 2011 5.694 5.694 5.394 5.394 121,799 -0.30(-5.26%)
May 03, 2011 5.687 5.742 5.633 5.694 111,715 +0.01(+0.25%)
May 02, 2011 5.769 5.871 5.619 5.680 122,088 +0.03(+0.59%)
Apr 29, 2011 5.564 5.673 5.347 5.646 186,284 +0.08(+1.47%)
Apr 28, 2011 5.449 5.564 5.163 5.564 283,111 +0.53(+10.55%)
Apr 27, 2011 4.952 5.101 4.938 5.033 89,329 +0.08(+1.65%)
Apr 26, 2011 4.917 5.060 4.863 4.952 76,182 +0.03(+0.69%)
Apr 25, 2011 4.924 4.965 4.877 4.917 34,690 -0.03(-0.69%)
Apr 21, 2011 4.890 4.965 4.863 4.952 40,364 +0.10(+1.96%)
Apr 20, 2011 4.883 4.883 4.781 4.856 64,364 +0.07(+1.57%)
Apr 19, 2011 4.836 4.836 4.768 4.781 25,840 -0.04(-0.85%)
Apr 18, 2011 4.768 4.863 4.768 4.822 99,361 -0.01(-0.28%)
Apr 15, 2011 4.761 4.843 4.734 4.836 80,433 +0.06(+1.28%)
Apr 14, 2011 4.734 4.795 4.700 4.774 48,059 -0.03(-0.57%)
Apr 13, 2011 4.808 4.836 4.734 4.802 142,727 +0.03(+0.71%)
Apr 12, 2011 4.836 4.948 4.768 4.768 58,422 -0.07(-1.41%)
Apr 11, 2011 4.911 4.945 4.836 4.836 67,483 -0.09(-1.80%)
Apr 08, 2011 4.986 4.986 4.904 4.924 46,262 -0.01(-0.28%)
Apr 07, 2011 4.952 5.088 4.904 4.938 148,271 +0.00(+0.00%)
Apr 06, 2011 4.999 5.006 4.931 4.938 92,892 -0.02(-0.41%)
Apr 05, 2011 4.958 4.992 4.931 4.958 101,553 +0.01(+0.14%)
Apr 04, 2011 4.958 4.972 4.917 4.952 46,239 +0.02(+0.41%)
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.