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

L S I Industries (NQ: LYTS )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 28, 2013 5.995 6.145 5.868 6.048 359,772 +0.02(+0.37%)
Jun 27, 2013 5.719 6.148 5.599 6.025 0 +0.33(+5.77%)
Jun 26, 2013 5.748 5.800 5.674 5.696 0 -0.02(-0.39%)
Jun 25, 2013 5.636 5.748 5.606 5.719 0 +0.12(+2.14%)
Jun 24, 2013 5.651 5.666 5.442 5.599 0 -0.11(-1.96%)
Jun 21, 2013 5.719 5.748 5.689 5.711 116,348 -0.01(-0.13%)
Jun 20, 2013 5.756 5.853 5.689 5.719 0 -0.12(-2.05%)
Jun 19, 2013 5.793 5.935 5.793 5.838 0 +0.04(+0.77%)
Jun 18, 2013 5.816 5.898 5.741 5.793 0 -0.07(-1.15%)
Jun 17, 2013 5.861 5.973 5.742 5.861 0 +0.06(+1.03%)
Jun 14, 2013 5.883 5.920 5.778 5.801 0 -0.10(-1.65%)
Jun 13, 2013 5.868 5.980 5.771 5.898 49,000 +0.02(+0.38%)
Jun 12, 2013 6.018 6.018 5.838 5.876 13,442 -0.11(-1.87%)
Jun 11, 2013 5.958 6.055 5.898 5.988 28,614 -0.06(-0.99%)
Jun 10, 2013 6.092 6.130 5.988 6.048 0 -0.04(-0.61%)
Jun 07, 2013 5.958 6.100 5.891 6.085 0 +0.18(+3.04%)
Jun 06, 2013 5.853 5.965 5.801 5.905 43,720 +0.04(+0.64%)
Jun 05, 2013 5.928 5.980 5.793 5.868 0 -0.08(-1.38%)
Jun 04, 2013 6.107 6.107 5.883 5.950 0 -0.16(-2.69%)
Jun 03, 2013 6.092 6.249 6.040 6.115 102,446 +0.02(+0.37%)
May 31, 2013 6.018 6.212 5.965 6.092 90,713 +0.03(+0.49%)
May 30, 2013 5.988 6.062 5.965 6.062 19,659 +0.08(+1.38%)
May 29, 2013 6.115 6.137 5.861 5.980 32,941 -0.19(-3.03%)
May 28, 2013 6.167 6.257 6.092 6.167 37,012 +0.07(+1.23%)
May 24, 2013 5.995 6.152 5.965 6.092 0 +0.08(+1.37%)
May 23, 2013 5.846 6.145 5.756 6.010 0 +0.12(+2.03%)
May 22, 2013 5.965 5.965 5.846 5.891 0 -0.09(-1.50%)
May 21, 2013 5.988 6.115 5.846 5.980 0 +0.01(+0.13%)
May 20, 2013 5.928 6.025 5.868 5.973 0 +0.00(+0.00%)
May 17, 2013 6.055 6.070 5.869 5.973 0 -0.08(-1.36%)
May 16, 2013 6.100 6.257 6.018 6.055 49,436 -0.10(-1.70%)
May 15, 2013 6.160 6.324 6.018 6.160 0 +0.18(+3.00%)
May 13, 2013 5.816 6.122 5.816 5.980 0 +0.16(+2.83%)
May 10, 2013 5.689 5.830 5.666 5.816 0 +0.15(+2.64%)
May 09, 2013 5.726 5.748 5.630 5.666 0 -0.08(-1.43%)
May 08, 2013 5.449 5.756 5.449 5.748 0 +0.27(+4.91%)
May 07, 2013 5.457 5.487 5.326 5.479 0 +0.04(+0.83%)
May 06, 2013 5.390 5.472 5.330 5.435 0 +0.03(+0.55%)
May 03, 2013 5.255 5.412 5.255 5.405 0 +0.19(+3.58%)
May 02, 2013 5.084 5.255 5.084 5.218 0 +0.16(+3.07%)
May 01, 2013 5.210 5.284 5.055 5.062 0 -0.16(-2.98%)
Apr 30, 2013 5.255 5.299 5.196 5.218 0 -0.04(-0.71%)
Apr 29, 2013 5.055 5.299 5.055 5.255 47,027 +0.13(+2.60%)
Apr 26, 2013 5.270 5.329 5.121 5.121 34,798 -0.15(-2.81%)
Apr 25, 2013 5.240 5.336 5.188 5.270 0 +0.05(+0.99%)
Apr 24, 2013 5.270 5.307 5.181 5.218 20,273 -0.07(-1.40%)
Apr 23, 2013 5.240 5.307 5.210 5.292 27,766 +0.10(+2.00%)
Apr 22, 2013 5.129 5.233 5.032 5.188 43,228 +0.04(+0.72%)
Apr 19, 2013 5.070 5.196 5.070 5.151 27,926 +0.07(+1.31%)
Apr 18, 2013 5.121 5.263 5.062 5.084 50,631 -0.03(-0.58%)
Apr 17, 2013 5.158 5.188 5.084 5.114 102,605 -0.10(-1.85%)
Apr 16, 2013 5.121 5.262 5.099 5.210 32,797 +0.13(+2.63%)
Apr 15, 2013 5.181 5.218 5.070 5.077 126,577 -0.12(-2.28%)
Apr 12, 2013 5.255 5.366 5.166 5.196 38,667 -0.07(-1.27%)
Apr 11, 2013 5.299 5.396 5.218 5.262 41,709 -0.02(-0.42%)
Apr 10, 2013 5.151 5.307 5.151 5.284 31,534 +0.13(+2.59%)
Apr 09, 2013 5.136 5.210 5.129 5.151 75,110 +0.01(+0.14%)
Apr 08, 2013 5.188 5.188 5.025 5.144 29,974 -0.01(-0.29%)
Apr 05, 2013 5.032 5.173 5.025 5.158 29,722 +0.07(+1.46%)
Apr 04, 2013 5.025 5.144 5.025 5.084 51,688 +0.06(+1.18%)
Apr 03, 2013 5.077 5.121 5.025 5.025 37,770 -0.04(-0.73%)
Apr 02, 2013 5.136 5.247 5.040 5.062 39,723 -0.03(-0.58%)
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.