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

L S I Industries (NQ: LYTS )

15.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Apr 01, 2011 4.992 4.992 4.877 4.931 116,906 +0.00(+0.00%)
Mar 31, 2011 4.965 4.989 4.931 4.931 142,725 -0.04(-0.82%)
Mar 30, 2011 4.972 5.040 4.900 4.972 99,227 +0.01(+0.27%)
Mar 29, 2011 4.904 5.006 4.897 4.958 41,292 +0.05(+1.11%)
Mar 28, 2011 5.060 5.060 4.904 4.904 72,570 -0.12(-2.44%)
Mar 25, 2011 5.176 5.176 5.026 5.026 90,988 -0.12(-2.25%)
Mar 24, 2011 5.074 5.163 5.027 5.142 45,974 +0.08(+1.62%)
Mar 23, 2011 5.095 5.135 5.006 5.060 58,799 -0.05(-0.93%)
Mar 22, 2011 5.190 5.197 5.081 5.108 70,288 -0.09(-1.70%)
Mar 21, 2011 5.088 5.210 4.822 5.197 125,199 +0.30(+6.12%)
Mar 18, 2011 4.836 4.897 4.727 4.897 148,082 +0.13(+2.71%)
Mar 17, 2011 4.815 4.856 4.672 4.768 93,283 +0.05(+1.01%)
Mar 16, 2011 4.911 4.938 4.700 4.720 171,004 -0.20(-4.15%)
Mar 15, 2011 4.822 5.006 4.802 4.924 67,600 -0.07(-1.36%)
Mar 14, 2011 4.945 5.033 4.877 4.992 72,591 +0.01(+0.27%)
Mar 11, 2011 4.986 5.057 4.972 4.979 72,381 -0.03(-0.54%)
Mar 10, 2011 5.040 5.122 4.945 5.006 108,122 -0.14(-2.78%)
Mar 09, 2011 5.135 5.176 5.108 5.149 43,922 +0.02(+0.40%)
Mar 08, 2011 5.040 5.251 4.979 5.129 84,157 +0.11(+2.17%)
Mar 07, 2011 5.176 5.176 4.958 5.020 65,417 -0.13(-2.51%)
Mar 04, 2011 5.244 5.285 5.115 5.149 54,210 -0.10(-1.82%)
Mar 03, 2011 5.142 5.333 5.054 5.244 136,801 +0.18(+3.63%)
Mar 02, 2011 5.067 5.190 5.040 5.060 62,204 -0.03(-0.54%)
Mar 01, 2011 5.258 5.353 5.033 5.088 84,416 -0.18(-3.49%)
Feb 28, 2011 5.449 5.449 5.176 5.272 77,487 -0.12(-2.15%)
Feb 25, 2011 5.122 5.391 5.054 5.387 77,854 +0.27(+5.19%)
Feb 24, 2011 5.135 5.217 5.040 5.122 78,186 -0.02(-0.40%)
Feb 23, 2011 5.183 5.244 5.074 5.142 73,573 -0.07(-1.31%)
Feb 22, 2011 5.347 5.456 5.142 5.210 147,817 -0.21(-3.89%)
Feb 18, 2011 5.476 5.578 5.367 5.421 73,320 -0.01(-0.25%)
Feb 17, 2011 5.592 5.592 5.360 5.435 65,854 -0.15(-2.68%)
Feb 16, 2011 5.571 5.646 5.517 5.585 55,812 +0.03(+0.49%)
Feb 15, 2011 5.742 5.769 5.517 5.558 121,367 -0.23(-4.00%)
Feb 14, 2011 5.905 5.987 5.735 5.789 53,693 -0.10(-1.73%)
Feb 11, 2011 5.721 5.891 5.667 5.891 66,539 +0.16(+2.85%)
Feb 10, 2011 5.646 5.728 5.639 5.728 68,757 +0.05(+0.90%)
Feb 09, 2011 5.592 5.680 5.524 5.677 112,052 +0.08(+1.43%)
Feb 08, 2011 5.571 5.599 5.421 5.597 123,436 +0.03(+0.58%)
Feb 07, 2011 5.142 5.680 5.142 5.564 186,981 +0.41(+7.93%)
Feb 04, 2011 5.115 5.163 5.047 5.156 83,641 +0.01(+0.26%)
Feb 03, 2011 5.183 5.210 5.047 5.142 131,621 -0.07(-1.30%)
Feb 02, 2011 5.271 5.400 5.156 5.210 136,331 -0.09(-1.66%)
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.