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

Lci Industries (NY: LCII )

100.97 -2.01 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 103.35 105.89 103.28 105.46 214,301 +2.14(+2.07%)
Oct 30, 2023 104.22 104.88 102.00 103.32 193,109 +0.44(+0.42%)
Oct 27, 2023 104.37 104.68 102.28 102.88 161,694 -1.22(-1.18%)
Oct 26, 2023 104.45 104.95 103.04 104.11 266,614 +0.52(+0.50%)
Oct 25, 2023 104.67 105.72 103.59 103.59 249,862 -2.27(-2.15%)
Oct 24, 2023 106.15 107.35 105.27 105.86 208,078 +0.25(+0.24%)
Oct 23, 2023 106.97 108.10 104.37 105.61 487,096 -1.86(-1.73%)
Oct 20, 2023 108.75 110.55 106.97 107.47 303,163 -0.69(-0.64%)
Oct 19, 2023 110.98 111.63 107.81 108.16 435,347 -3.81(-3.40%)
Oct 18, 2023 112.71 113.51 110.77 111.97 211,332 -2.63(-2.30%)
Oct 17, 2023 111.18 115.37 110.18 114.60 300,225 +2.09(+1.86%)
Oct 16, 2023 110.74 113.10 110.24 112.51 205,179 +3.45(+3.16%)
Oct 13, 2023 109.11 110.12 107.99 109.06 254,868 +0.05(+0.04%)
Oct 12, 2023 112.53 113.23 107.72 109.01 211,193 -3.85(-3.41%)
Oct 11, 2023 112.20 113.28 111.10 112.86 240,098 +1.09(+0.97%)
Oct 10, 2023 109.46 112.88 108.40 111.78 209,362 +2.76(+2.53%)
Oct 09, 2023 103.51 109.69 103.51 109.01 360,829 +4.48(+4.29%)
Oct 06, 2023 106.79 108.62 103.17 104.53 758,826 -7.65(-6.82%)
Oct 05, 2023 113.49 114.65 110.93 112.18 283,141 -1.80(-1.58%)
Oct 04, 2023 113.53 114.81 111.36 113.98 224,089 +0.64(+0.57%)
Oct 03, 2023 113.81 113.91 112.62 113.34 282,968 -0.95(-0.83%)
Oct 02, 2023 113.60 114.46 113.14 114.29 263,654 +0.16(+0.14%)
Sep 29, 2023 117.71 117.78 113.76 114.14 233,332 -2.38(-2.04%)
Sep 28, 2023 111.99 116.52 111.99 116.52 270,942 +3.98(+3.54%)
Sep 27, 2023 111.73 114.62 111.28 112.53 327,619 +1.46(+1.31%)
Sep 26, 2023 115.68 116.62 111.06 111.08 547,889 -8.12(-6.81%)
Sep 25, 2023 114.11 119.78 118.80 119.19 298,381 +4.81(+4.21%)
Sep 22, 2023 115.13 115.79 113.91 114.38 217,394 -0.56(-0.49%)
Sep 21, 2023 115.68 116.14 113.88 114.94 256,680 -1.57(-1.35%)
Sep 20, 2023 116.64 118.01 116.12 116.52 218,361 +0.36(+0.31%)
Sep 19, 2023 115.55 116.44 114.46 116.16 170,486 +0.30(+0.26%)
Sep 18, 2023 116.90 117.80 115.43 115.86 240,836 -0.45(-0.38%)
Sep 15, 2023 118.43 118.43 115.02 116.30 809,003 -2.13(-1.80%)
Sep 14, 2023 115.68 118.57 114.91 118.43 253,093 +3.62(+3.15%)
Sep 13, 2023 115.56 116.12 113.83 114.82 188,878 -0.05(-0.04%)
Sep 12, 2023 113.97 115.19 113.00 114.87 205,593 +2.05(+1.82%)
Sep 11, 2023 114.27 114.82 112.21 112.81 189,669 -1.44(-1.26%)
Sep 08, 2023 113.88 115.58 113.16 114.25 160,259 +0.13(+0.11%)
Sep 07, 2023 115.94 116.52 113.89 114.13 132,990 -1.63(-1.41%)
Sep 06, 2023 116.52 118.72 115.17 115.76 150,954 -0.98(-0.84%)
Sep 05, 2023 122.35 122.35 116.36 116.74 296,408 -7.61(-6.12%)
Sep 01, 2023 122.08 125.18 122.04 124.35 169,773 +2.58(+2.12%)
Aug 31, 2023 123.12 123.59 121.77 121.78 102,970 -0.86(-0.71%)
Aug 30, 2023 121.71 123.45 121.71 122.64 101,954 -0.42(-0.34%)
Aug 29, 2023 119.14 123.15 119.14 123.06 138,772 +3.62(+3.04%)
Aug 28, 2023 118.77 119.82 118.77 119.43 107,546 +0.80(+0.67%)
Aug 25, 2023 118.58 119.36 116.34 118.63 110,295 +1.22(+1.03%)
Aug 24, 2023 118.08 119.71 116.67 117.42 118,320 -0.91(-0.77%)
Aug 23, 2023 120.27 120.50 118.31 118.32 122,876 -1.58(-1.32%)
Aug 22, 2023 120.14 120.50 118.38 119.90 167,846 +0.37(+0.31%)
Aug 21, 2023 120.50 120.95 118.90 119.54 85,990 -0.55(-0.46%)
Aug 18, 2023 116.48 120.56 116.48 120.09 136,008 +2.29(+1.95%)
Aug 17, 2023 118.93 120.74 117.73 117.79 102,169 -1.42(-1.19%)
Aug 16, 2023 120.69 123.51 119.19 119.21 120,242 -1.91(-1.58%)
Aug 15, 2023 123.34 124.56 121.04 121.12 105,083 -3.38(-2.72%)
Aug 14, 2023 121.93 124.69 120.32 124.50 147,293 +1.99(+1.62%)
Aug 11, 2023 120.73 122.63 119.25 122.52 191,630 +1.16(+0.95%)
Aug 10, 2023 121.12 123.59 119.41 121.36 291,835 +0.75(+0.62%)
Aug 09, 2023 118.39 122.47 118.33 120.61 267,403 +0.20(+0.17%)
Aug 08, 2023 127.07 127.57 118.16 120.41 350,530 -9.40(-7.24%)
Aug 07, 2023 130.37 131.89 128.60 129.81 102,673 +0.12(+0.09%)
Aug 04, 2023 128.67 130.03 127.02 129.69 104,518 +1.17(+0.91%)
Aug 03, 2023 130.96 130.96 128.13 128.52 110,988 -2.44(-1.86%)
Aug 02, 2023 128.41 132.14 128.41 130.96 104,443 +0.55(+0.42%)
Aug 01, 2023 131.11 131.77 129.41 130.41 91,209 -0.95(-0.73%)
Jul 31, 2023 130.02 131.59 128.92 131.37 148,078 +1.73(+1.33%)
Jul 28, 2023 131.21 132.00 129.23 129.64 124,276 -0.38(-0.29%)
Jul 27, 2023 131.68 132.09 129.28 130.02 174,753 -0.34(-0.26%)
Jul 26, 2023 126.43 130.74 126.43 130.35 143,589 +3.13(+2.46%)
Jul 25, 2023 126.88 128.36 125.86 127.22 165,032 +0.80(+0.63%)
Jul 24, 2023 125.18 126.52 124.05 126.42 102,711 +2.15(+1.73%)
Jul 21, 2023 129.63 129.63 123.98 124.27 176,311 -4.45(-3.46%)
Jul 20, 2023 127.48 128.81 126.38 128.72 173,821 +0.76(+0.59%)
Jul 19, 2023 125.30 128.53 124.69 127.96 164,790 +2.48(+1.97%)
Jul 18, 2023 125.70 129.02 124.35 125.49 124,681 -0.83(-0.66%)
Jul 17, 2023 125.50 128.12 121.57 126.31 176,573 +0.55(+0.44%)
Jul 14, 2023 125.32 125.82 122.58 125.77 126,678 +0.97(+0.78%)
Jul 13, 2023 123.09 124.86 121.98 124.79 106,936 +1.39(+1.12%)
Jul 12, 2023 121.85 123.59 120.66 123.40 128,722 +3.26(+2.71%)
Jul 11, 2023 119.50 120.78 119.11 120.14 107,848 +0.88(+0.74%)
Jul 10, 2023 116.29 119.32 116.29 119.27 181,813 +2.57(+2.21%)
Jul 07, 2023 117.26 118.83 116.67 116.69 127,806 -0.44(-0.38%)
Jul 06, 2023 118.28 118.80 116.66 117.14 117,204 -2.27(-1.91%)
Jul 05, 2023 122.54 122.54 119.27 119.41 160,622 -3.08(-2.51%)
Jul 03, 2023 121.10 122.63 121.10 122.49 38,031 +0.67(+0.55%)
Jun 30, 2023 122.15 122.85 120.52 121.81 180,823 +1.37(+1.14%)
Jun 29, 2023 120.89 122.05 119.84 120.44 134,270 +0.14(+0.11%)
Jun 28, 2023 119.48 120.99 118.11 120.31 219,403 +0.53(+0.44%)
Jun 27, 2023 115.63 120.14 115.05 119.78 238,533 +5.07(+4.42%)
Jun 26, 2023 112.88 115.75 112.88 114.71 161,546 +1.96(+1.74%)
Jun 23, 2023 113.32 114.42 112.29 112.75 720,129 -1.57(-1.38%)
Jun 22, 2023 116.66 116.83 114.30 114.32 153,599 -2.86(-2.44%)
Jun 21, 2023 114.35 117.50 114.35 117.19 210,560 +1.08(+0.93%)
Jun 20, 2023 116.73 117.70 115.72 116.11 218,063 -0.63(-0.54%)
Jun 16, 2023 121.75 122.16 116.16 116.73 647,413 -4.36(-3.60%)
Jun 15, 2023 119.67 121.30 119.33 121.09 236,249 +9.76(+8.76%)
May 08, 2023 109.92 111.34 108.80 111.33 373,856 +1.33(+1.21%)
May 05, 2023 108.25 110.11 108.01 110.01 140,843 +3.78(+3.56%)
May 04, 2023 106.59 107.05 105.43 106.22 129,154 -1.50(-1.39%)
May 03, 2023 108.68 111.10 107.69 107.72 213,688 -0.75(-0.70%)
May 02, 2023 108.73 108.73 105.78 108.48 110,352 -1.02(-0.93%)
May 01, 2023 107.65 110.36 107.65 109.50 93,566 +1.59(+1.47%)
Apr 28, 2023 106.19 108.80 106.19 107.91 126,762 +1.70(+1.60%)
Apr 27, 2023 104.99 106.21 103.51 106.21 133,667 +2.35(+2.26%)
Apr 26, 2023 106.95 107.56 103.15 103.86 159,797 -3.89(-3.61%)
Apr 25, 2023 106.99 107.78 105.60 107.75 158,257 +0.07(+0.06%)
Apr 24, 2023 109.39 110.88 107.61 107.69 131,843 -1.67(-1.53%)
Apr 21, 2023 110.03 110.65 108.65 109.36 113,359 -0.63(-0.57%)
Apr 20, 2023 107.64 110.15 107.55 109.99 180,763 +1.07(+0.98%)
Apr 19, 2023 107.89 109.13 107.39 108.92 147,558 +0.91(+0.84%)
Apr 18, 2023 107.06 108.73 107.03 108.01 158,814 +1.45(+1.36%)
Apr 17, 2023 106.47 107.94 105.26 106.56 125,731 +0.34(+0.32%)
Apr 14, 2023 106.15 108.12 105.31 106.21 150,663 +0.10(+0.09%)
Apr 13, 2023 106.01 106.44 104.47 106.12 88,563 +0.79(+0.75%)
Apr 12, 2023 108.28 108.28 104.98 105.33 131,926 -1.74(-1.62%)
Apr 11, 2023 103.60 107.70 103.60 107.06 184,273 +4.23(+4.12%)
Apr 10, 2023 98.23 102.98 98.20 102.83 270,788 +4.60(+4.69%)
Apr 06, 2023 99.35 99.89 97.99 98.23 137,999 -0.37(-0.38%)
Apr 05, 2023 100.42 100.61 97.30 98.60 161,800 -2.26(-2.24%)
Apr 04, 2023 104.91 104.91 99.41 100.86 159,861 -3.10(-2.99%)
Apr 03, 2023 104.53 104.78 102.88 103.97 119,106 -0.99(-0.95%)
Mar 31, 2023 102.38 105.19 101.54 104.96 179,376 +3.30(+3.24%)
Mar 30, 2023 102.78 104.25 101.28 101.67 126,764 -0.08(-0.08%)
Mar 29, 2023 102.38 103.17 100.91 101.74 165,873 +0.77(+0.77%)
Mar 28, 2023 100.30 102.14 100.30 100.97 131,081 +0.44(+0.44%)
Mar 27, 2023 101.55 101.55 99.29 100.53 127,419 +0.72(+0.72%)
Mar 24, 2023 97.79 99.98 95.85 99.81 188,974 +1.04(+1.05%)
Mar 23, 2023 100.73 101.92 98.18 98.77 155,413 -1.50(-1.50%)
Mar 22, 2023 104.16 105.20 100.07 100.27 145,279 -2.99(-2.90%)
Mar 21, 2023 103.63 104.99 102.40 103.26 172,517 +1.62(+1.60%)
Mar 20, 2023 100.61 103.21 100.07 101.64 194,418 +1.59(+1.59%)
Mar 17, 2023 101.83 102.90 98.71 100.05 538,594 -2.44(-2.38%)
Mar 16, 2023 96.57 102.73 96.49 102.49 288,568 +4.43(+4.52%)
Mar 15, 2023 95.90 99.61 95.90 98.06 286,379 -0.64(-0.65%)
Mar 14, 2023 101.51 102.54 97.09 98.70 197,061 -0.10(-0.10%)
Mar 13, 2023 98.51 100.22 95.77 98.79 185,751 -2.16(-2.14%)
Mar 10, 2023 106.50 106.50 100.80 100.95 219,218 -5.91(-5.53%)
Mar 09, 2023 107.31 108.50 106.82 106.86 228,212 -0.21(-0.20%)
Mar 08, 2023 105.52 107.14 104.77 107.07 175,748 +1.99(+1.89%)
Mar 07, 2023 104.52 106.31 103.26 105.09 223,658 -0.47(-0.45%)
Mar 06, 2023 108.59 109.04 103.94 105.56 240,369 -3.09(-2.84%)
Mar 03, 2023 108.88 109.62 107.92 108.64 141,342 +0.43(+0.39%)
Mar 02, 2023 107.28 108.48 106.57 108.22 194,215 +0.03(+0.03%)
Mar 01, 2023 106.57 108.24 106.44 108.19 201,081 +1.42(+1.33%)
Feb 28, 2023 107.78 108.61 106.76 106.77 132,991 -1.31(-1.22%)
Feb 27, 2023 109.20 110.24 107.85 108.09 183,547 +0.06(+0.05%)
Feb 24, 2023 106.88 108.04 104.90 108.03 136,909 -0.09(-0.08%)
Feb 23, 2023 107.09 108.22 105.42 108.11 111,399 +1.72(+1.62%)
Feb 22, 2023 106.12 108.19 105.88 106.39 169,627 +0.62(+0.59%)
Feb 21, 2023 108.85 109.86 105.33 105.77 198,631 -4.87(-4.40%)
Feb 17, 2023 113.07 113.07 109.48 110.63 248,712 -2.30(-2.04%)
Feb 16, 2023 108.86 115.42 108.38 112.93 433,928 +2.24(+2.03%)
Feb 15, 2023 107.68 112.14 107.39 110.69 393,629 +0.90(+0.82%)
Feb 14, 2023 103.99 110.63 101.54 109.79 642,795 +0.38(+0.35%)
Feb 13, 2023 104.87 109.94 104.68 109.41 247,013 +4.18(+3.98%)
Feb 10, 2023 108.71 108.92 105.23 105.23 258,973 -4.04(-3.70%)
Feb 09, 2023 111.56 111.69 108.36 109.27 225,104 -1.14(-1.03%)
Feb 08, 2023 111.64 112.96 110.03 110.41 393,271 -1.99(-1.77%)
Feb 07, 2023 110.32 112.54 109.61 112.39 358,008 +1.44(+1.30%)
Feb 06, 2023 111.91 112.09 108.84 110.95 220,252 -1.86(-1.64%)
Feb 03, 2023 111.55 115.00 111.06 112.81 369,680 +0.08(+0.08%)
Feb 02, 2023 109.50 114.66 109.50 112.72 334,361 +3.79(+3.48%)
Feb 01, 2023 105.93 110.02 105.16 108.94 200,787 +2.73(+2.57%)
Jan 31, 2023 104.10 106.23 103.65 106.21 134,622 +3.28(+3.19%)
Jan 30, 2023 101.12 104.10 101.08 102.93 198,660 +0.64(+0.63%)
Jan 27, 2023 101.30 102.62 100.20 102.28 194,422 +1.29(+1.27%)
Jan 26, 2023 98.43 101.05 96.14 101.00 181,892 +0.44(+0.43%)
Jan 25, 2023 99.09 101.23 98.49 100.56 134,848 +0.23(+0.23%)
Jan 24, 2023 99.62 101.11 99.26 100.33 147,408 -0.74(-0.73%)
Jan 23, 2023 98.62 101.26 97.55 101.07 274,001 +3.45(+3.54%)
Jan 20, 2023 97.55 97.66 92.21 97.62 399,372 -3.91(-3.85%)
Jan 19, 2023 98.75 102.33 97.40 101.53 214,557 +2.27(+2.29%)
Jan 18, 2023 104.37 104.63 98.92 99.26 202,857 -5.51(-5.26%)
Jan 17, 2023 104.03 106.43 103.76 104.76 278,430 +0.55(+0.53%)
Jan 13, 2023 102.51 104.40 102.51 104.22 128,834 +0.01(+0.01%)
Jan 12, 2023 103.15 104.32 101.22 104.21 173,034 +1.96(+1.92%)
Jan 11, 2023 100.17 102.35 99.10 102.25 318,241 +2.95(+2.97%)
Jan 10, 2023 99.74 100.65 98.19 99.29 146,282 -0.51(-0.51%)
Jan 09, 2023 97.40 100.61 96.53 99.80 261,493 +3.73(+3.88%)
Jan 06, 2023 91.91 96.16 91.34 96.08 140,517 +5.34(+5.88%)
Jan 05, 2023 89.19 91.14 87.50 90.74 174,415 +1.15(+1.29%)
Jan 04, 2023 90.74 91.01 89.14 89.58 212,112 +0.09(+0.11%)
Jan 03, 2023 88.90 90.41 87.28 89.49 284,143 +1.99(+2.27%)
Dec 30, 2022 87.55 89.44 86.96 87.50 185,398 -0.81(-0.92%)
Dec 29, 2022 88.17 89.65 88.02 88.31 133,630 +1.50(+1.73%)
Dec 28, 2022 89.38 89.51 86.50 86.81 125,585 -2.08(-2.34%)
Dec 27, 2022 89.72 90.72 88.41 88.89 121,558 -0.82(-0.92%)
Dec 23, 2022 88.06 89.87 86.87 89.72 132,259 +1.87(+2.13%)
Dec 22, 2022 88.68 88.84 86.40 87.84 197,122 -2.13(-2.37%)
Dec 21, 2022 88.39 89.97 88.17 89.97 170,976 +2.56(+2.93%)
Dec 20, 2022 85.33 88.16 85.08 87.41 260,551 +1.76(+2.06%)
Dec 19, 2022 88.69 88.88 85.31 85.65 266,769 -3.05(-3.44%)
Dec 16, 2022 87.84 89.85 86.56 88.69 997,653 +0.45(+0.51%)
Dec 15, 2022 89.10 89.85 87.15 88.24 223,510 -1.87(-2.08%)
Dec 14, 2022 89.84 91.13 88.80 90.11 253,575 +0.09(+0.09%)
Dec 13, 2022 95.37 96.40 89.38 90.03 315,166 -2.70(-2.91%)
Dec 12, 2022 90.36 92.95 89.03 92.73 308,243 +1.17(+1.28%)
Dec 09, 2022 91.58 94.45 91.40 91.55 156,202 -0.84(-0.91%)
Dec 08, 2022 91.67 95.15 90.46 92.39 263,038 +0.75(+0.82%)
Dec 07, 2022 94.73 96.44 91.32 91.65 211,319 -3.46(-3.64%)
Dec 06, 2022 96.50 97.46 94.23 95.11 198,457 -1.71(-1.77%)
Dec 05, 2022 98.40 98.96 94.80 96.82 243,830 -3.03(-3.03%)
Dec 02, 2022 92.81 99.93 92.81 99.85 319,671 +6.04(+6.44%)
Dec 01, 2022 93.96 94.97 92.37 93.81 295,346 +1.24(+1.34%)
Nov 30, 2022 92.56 92.58 88.61 92.57 229,918 -0.04(-0.04%)
Nov 29, 2022 93.33 94.21 92.58 92.61 129,273 -0.44(-0.47%)
Nov 28, 2022 93.86 94.44 92.71 93.05 138,127 -1.66(-1.75%)
Nov 25, 2022 94.61 95.35 93.65 94.71 46,437 +0.54(+0.58%)
Nov 23, 2022 95.14 96.05 93.60 94.17 81,759 -1.25(-1.31%)
Nov 22, 2022 93.28 96.00 93.28 95.42 194,377 +2.32(+2.49%)
Nov 21, 2022 93.02 93.94 92.48 93.10 180,816 -0.45(-0.48%)
Nov 18, 2022 94.64 94.64 91.81 93.55 210,314 +1.16(+1.26%)
Nov 17, 2022 90.32 92.50 89.44 92.39 218,996 +0.40(+0.44%)
Nov 16, 2022 94.84 95.13 91.29 91.98 218,053 -4.20(-4.36%)
Nov 15, 2022 101.50 101.61 95.92 96.18 258,605 -2.87(-2.90%)
Nov 14, 2022 98.27 100.76 96.55 99.05 179,178 -0.33(-0.33%)
Nov 11, 2022 96.57 100.20 96.23 99.38 162,670 +2.87(+2.97%)
Nov 10, 2022 92.87 98.59 92.70 96.52 348,560 +7.87(+8.87%)
Nov 09, 2022 86.72 91.07 85.76 88.65 365,756 +0.45(+0.51%)
Nov 08, 2022 89.70 92.64 87.36 88.20 383,903 -2.00(-2.22%)
Nov 07, 2022 87.26 90.83 86.15 90.20 421,872 +3.96(+4.59%)
Nov 04, 2022 85.74 89.42 84.90 86.24 309,445 +1.76(+2.08%)
Nov 03, 2022 84.54 87.25 83.60 84.48 286,363 -1.25(-1.45%)
Nov 02, 2022 95.45 85.71 85.73 328,099 -11.63(-11.95%)
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.