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 (%)
Sep 30, 2010 4.306 4.347 4.226 4.320 145,851 +0.05(+1.10%)
Sep 29, 2010 4.273 4.306 4.205 4.273 54,472 -0.01(-0.16%)
Sep 28, 2010 4.104 4.313 4.057 4.279 156,165 +0.20(+4.78%)
Sep 27, 2010 4.125 4.125 4.004 4.084 103,284 -0.03(-0.65%)
Sep 24, 2010 3.943 4.118 3.943 4.111 93,082 +0.24(+6.26%)
Sep 23, 2010 3.849 3.903 3.835 3.869 56,083 -0.03(-0.69%)
Sep 22, 2010 4.030 4.057 3.862 3.896 69,882 -0.14(-3.50%)
Sep 21, 2010 3.876 4.078 3.842 4.037 332,397 +0.20(+5.26%)
Sep 20, 2010 3.674 3.862 3.674 3.835 87,162 +0.16(+4.40%)
Sep 17, 2010 3.586 3.802 3.533 3.674 199,705 +0.03(+0.92%)
Sep 15, 2010 3.553 3.660 3.519 3.640 60,674 +0.08(+2.27%)
Sep 14, 2010 3.607 3.640 3.546 3.559 50,517 -0.07(-2.04%)
Sep 13, 2010 3.559 3.640 3.493 3.633 71,166 +0.12(+3.45%)
Sep 10, 2010 3.526 3.528 3.452 3.512 26,097 +0.01(+0.38%)
Sep 09, 2010 3.492 3.566 3.418 3.499 64,940 +0.04(+1.17%)
Sep 08, 2010 3.398 3.546 3.398 3.458 51,492 +0.06(+1.78%)
Sep 07, 2010 3.633 3.633 3.378 3.398 69,420 -0.26(-7.17%)
Sep 03, 2010 3.633 3.660 3.506 3.660 55,832 +0.09(+2.45%)
Sep 02, 2010 3.620 3.620 3.506 3.573 58,849 -0.06(-1.67%)
Sep 01, 2010 3.539 3.714 3.465 3.633 101,387 +0.17(+4.85%)
Aug 31, 2010 3.492 3.546 3.411 3.465 86,178 -0.04(-1.15%)
Aug 30, 2010 3.573 3.600 3.405 3.506 94,849 -0.07(-2.07%)
Aug 27, 2010 3.499 3.593 3.371 3.580 114,175 +0.15(+4.31%)
Aug 26, 2010 3.478 3.518 3.412 3.432 61,243 -0.02(-0.58%)
Aug 25, 2010 3.298 3.465 3.298 3.452 74,457 +0.12(+3.60%)
Aug 24, 2010 3.205 3.385 3.205 3.332 83,438 +0.10(+3.09%)
Aug 23, 2010 3.378 3.378 3.205 3.232 126,168 -0.13(-3.96%)
Aug 20, 2010 3.405 3.458 3.312 3.365 263,223 -0.11(-3.07%)
Aug 19, 2010 3.332 4.038 3.312 3.472 495,461 +0.26(+8.09%)
Aug 18, 2010 3.212 3.332 3.178 3.212 75,071 -0.01(-0.41%)
Aug 17, 2010 3.238 3.345 3.205 3.225 77,790 +0.03(+1.04%)
Aug 16, 2010 3.212 3.338 3.162 3.192 70,106 -0.05(-1.44%)
Aug 13, 2010 3.212 3.265 3.145 3.238 71,963 +0.01(+0.21%)
Aug 12, 2010 3.165 3.298 3.165 3.232 190,204 +0.05(+1.68%)
Aug 11, 2010 3.305 3.345 3.125 3.178 266,478 -0.17(-4.98%)
Aug 10, 2010 3.345 3.398 3.338 3.345 90,413 -0.06(-1.76%)
Aug 09, 2010 3.418 3.432 3.365 3.405 235,785 +0.01(+0.20%)
Aug 06, 2010 3.405 3.452 3.378 3.398 91,354 -0.07(-1.92%)
Aug 05, 2010 3.465 3.512 3.458 3.465 49,454 -0.03(-0.76%)
Aug 04, 2010 3.618 3.618 3.465 3.492 149,090 -0.10(-2.78%)
Aug 03, 2010 3.505 3.638 3.498 3.591 128,416 +0.06(+1.70%)
Aug 02, 2010 3.571 3.591 3.485 3.532 162,986 +0.03(+0.76%)
Jul 30, 2010 3.532 3.578 3.412 3.505 403,394 -0.07(-2.05%)
Jul 29, 2010 3.768 3.785 3.552 3.578 87,020 -0.17(-4.45%)
Jul 28, 2010 3.845 3.851 3.725 3.745 64,301 -0.11(-2.77%)
Jul 27, 2010 3.998 4.045 3.838 3.851 142,375 -0.12(-3.02%)
Jul 26, 2010 3.918 3.998 3.838 3.971 158,656 +0.08(+2.05%)
Jul 23, 2010 3.605 3.905 3.538 3.891 251,083 +0.25(+6.96%)
Jul 22, 2010 3.638 3.665 3.553 3.638 61,498 +0.07(+2.06%)
Jul 21, 2010 3.532 3.598 3.452 3.565 82,937 +0.07(+1.90%)
Jul 20, 2010 3.312 3.505 3.272 3.498 74,358 +0.19(+5.63%)
Jul 19, 2010 3.378 3.438 3.273 3.312 70,810 -0.07(-1.97%)
Jul 16, 2010 3.438 3.532 3.365 3.378 162,083 -0.10(-2.87%)
Jul 15, 2010 3.532 3.532 3.425 3.478 98,524 -0.05(-1.32%)
Jul 14, 2010 3.678 3.678 3.492 3.525 74,237 -0.18(-4.86%)
Jul 13, 2010 3.518 3.718 3.458 3.705 110,837 +0.25(+7.34%)
Jul 12, 2010 3.591 3.591 3.432 3.452 46,926 -0.15(-4.07%)
Jul 09, 2010 3.512 3.605 3.512 3.598 49,911 +0.06(+1.69%)
Jul 08, 2010 3.665 3.665 3.418 3.538 106,476 -0.07(-2.03%)
Jul 07, 2010 3.412 3.618 3.385 3.611 113,197 +0.22(+6.48%)
Jul 06, 2010 3.385 3.498 3.338 3.392 156,967 +0.08(+2.41%)
Jul 02, 2010 3.265 3.378 3.238 3.312 81,691 +0.09(+2.69%)
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.