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

L S I Industries (NQ: LYTS )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2012 4.922 4.976 4.751 4.822 31,321 -0.14(-2.74%)
Sep 27, 2012 4.901 5.022 4.901 4.958 55,482 +0.07(+1.46%)
Sep 26, 2012 4.901 4.937 4.836 4.887 35,559 +0.03(+0.59%)
Sep 25, 2012 4.929 5.029 4.836 4.858 51,740 -0.02(-0.44%)
Sep 24, 2012 4.915 4.944 4.851 4.879 61,612 -0.04(-0.87%)
Sep 21, 2012 4.980 5.022 4.865 4.922 190,955 +0.06(+1.33%)
Sep 20, 2012 4.937 4.937 4.858 4.858 22,905 -0.07(-1.45%)
Sep 19, 2012 4.987 4.994 4.844 4.929 45,547 -0.06(-1.15%)
Sep 18, 2012 4.908 5.001 4.858 4.987 30,300 +0.05(+1.01%)
Sep 17, 2012 4.901 4.944 4.831 4.937 50,676 +0.04(+0.73%)
Sep 14, 2012 4.622 4.937 4.565 4.901 152,765 +0.31(+6.70%)
Sep 13, 2012 4.493 4.622 4.493 4.593 109,875 +0.08(+1.74%)
Sep 12, 2012 4.579 4.579 4.472 4.515 35,928 -0.03(-0.63%)
Sep 11, 2012 4.479 4.608 4.429 4.543 69,094 +0.09(+1.93%)
Sep 10, 2012 4.529 4.586 4.457 4.457 295,326 -0.07(-1.58%)
Sep 07, 2012 4.608 4.650 4.515 4.529 83,433 -0.09(-2.01%)
Sep 06, 2012 4.829 4.844 4.600 4.622 173,941 -0.16(-3.29%)
Sep 05, 2012 4.722 4.836 4.636 4.779 56,017 +0.09(+1.83%)
Sep 04, 2012 4.686 4.758 4.586 4.693 57,928 +0.03(+0.61%)
Aug 31, 2012 4.829 4.844 4.636 4.665 41,847 -0.16(-3.41%)
Aug 30, 2012 4.929 4.944 4.829 4.829 15,787 -0.13(-2.60%)
Aug 29, 2012 4.815 5.008 4.722 4.958 79,923 +0.35(+7.61%)
Aug 27, 2012 4.636 4.643 4.579 4.608 15,070 +0.02(+0.47%)
Aug 24, 2012 4.586 4.665 4.586 4.586 54,835 +0.01(+0.31%)
Aug 23, 2012 4.636 4.671 4.558 4.572 31,135 -0.06(-1.38%)
Aug 22, 2012 4.671 4.706 4.628 4.636 19,164 -0.04(-0.76%)
Aug 21, 2012 4.735 4.799 4.657 4.671 51,777 -0.06(-1.20%)
Aug 20, 2012 4.714 4.770 4.657 4.728 39,304 +0.01(+0.15%)
Aug 17, 2012 4.643 4.806 4.614 4.721 258,177 +0.06(+1.22%)
Aug 16, 2012 4.855 4.855 4.614 4.664 141,247 -0.23(-4.64%)
Aug 15, 2012 4.721 4.891 4.650 4.891 29,899 +0.17(+3.60%)
Aug 14, 2012 4.891 4.891 4.643 4.721 29,799 -0.14(-2.92%)
Aug 13, 2012 4.728 4.877 4.706 4.862 34,836 +0.16(+3.31%)
Aug 10, 2012 4.869 4.869 4.706 4.706 54,617 -0.16(-3.21%)
Aug 09, 2012 4.806 4.898 4.608 4.862 95,481 +0.06(+1.33%)
Aug 08, 2012 4.905 4.905 4.664 4.799 39,781 -0.15(-3.01%)
Aug 07, 2012 5.125 5.259 4.877 4.947 103,665 -0.15(-2.92%)
Aug 06, 2012 4.990 5.167 4.990 5.096 40,574 +0.10(+1.99%)
Aug 03, 2012 4.806 5.118 4.770 4.997 48,965 +0.26(+5.54%)
Aug 02, 2012 4.636 4.784 4.593 4.735 50,335 +0.06(+1.21%)
Aug 01, 2012 4.607 4.813 4.579 4.678 115,883 +0.11(+2.33%)
Jul 31, 2012 4.607 4.685 4.543 4.572 68,170 -0.04(-0.77%)
Jul 30, 2012 4.791 4.898 4.607 4.607 33,875 -0.19(-3.99%)
Jul 27, 2012 4.650 4.905 4.621 4.799 51,458 +0.16(+3.52%)
Jul 26, 2012 4.565 4.671 4.494 4.636 31,471 +0.17(+3.81%)
Jul 25, 2012 4.487 4.515 4.416 4.465 32,065 +0.04(+0.80%)
Jul 24, 2012 4.593 4.593 4.395 4.430 60,575 -0.12(-2.65%)
Jul 23, 2012 4.551 4.620 4.551 4.551 29,928 -0.09(-1.98%)
Jul 20, 2012 4.678 4.770 4.636 4.643 45,783 -0.07(-1.50%)
Jul 19, 2012 4.997 5.025 4.579 4.714 81,877 -0.28(-5.67%)
Jul 18, 2012 4.862 4.997 4.862 4.997 24,834 +0.11(+2.32%)
Jul 17, 2012 4.969 5.081 4.770 4.884 99,331 -0.06(-1.15%)
Jul 16, 2012 5.011 5.011 4.855 4.940 11,680 -0.11(-2.11%)
Jul 13, 2012 4.976 5.054 4.926 5.047 55,881 +0.08(+1.57%)
Jul 12, 2012 4.848 4.997 4.749 4.969 60,922 +0.09(+1.89%)
Jul 11, 2012 4.869 4.891 4.784 4.877 31,685 +0.03(+0.58%)
Jul 10, 2012 4.912 4.933 4.820 4.848 57,782 -0.01(-0.29%)
Jul 09, 2012 4.799 4.869 4.551 4.862 102,398 +0.06(+1.18%)
Jul 06, 2012 4.841 4.862 4.777 4.806 39,719 -0.10(-2.02%)
Jul 05, 2012 5.196 5.196 4.791 4.905 105,818 -0.33(-6.23%)
Jul 03, 2012 5.040 5.231 5.032 5.231 42,588 +0.21(+4.09%)
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.