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

L S I Industries (NQ: LYTS )

15.85 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.011 4.011 3.831 3.891 206,150 -0.12(-2.99%)
May 27, 2010 4.031 4.125 3.945 4.011 163,980 +0.09(+2.38%)
May 26, 2010 4.005 4.091 3.865 3.918 204,617 -0.04(-1.01%)
May 25, 2010 4.011 4.105 3.891 3.958 151,142 -0.15(-3.73%)
May 24, 2010 4.205 4.224 4.098 4.111 105,059 -0.09(-2.06%)
May 21, 2010 4.145 4.304 4.085 4.198 140,487 -0.03(-0.79%)
May 20, 2010 4.231 4.518 4.231 4.231 140,475 -0.38(-8.24%)
May 19, 2010 4.664 4.878 4.524 4.611 147,518 -0.05(-1.14%)
May 18, 2010 4.818 4.824 4.658 4.664 125,446 -0.07(-1.55%)
May 17, 2010 4.824 4.897 4.644 4.738 110,048 -0.03(-0.70%)
May 14, 2010 4.764 4.811 4.664 4.771 92,606 -0.05(-1.11%)
May 13, 2010 4.897 4.904 4.731 4.824 86,765 -0.11(-2.16%)
May 12, 2010 4.551 4.937 4.511 4.931 107,254 +0.31(+6.63%)
May 11, 2010 4.578 4.684 4.484 4.624 103,257 +0.04(+0.87%)
May 10, 2010 4.524 4.624 4.404 4.584 141,021 +0.20(+4.56%)
May 07, 2010 4.564 4.698 4.351 4.384 187,078 -0.24(-5.19%)
May 06, 2010 4.704 4.764 4.404 4.624 232,380 -0.10(-2.12%)
May 05, 2010 4.684 4.758 4.578 4.724 144,540 -0.03(-0.56%)
May 04, 2010 4.718 4.791 4.664 4.751 180,556 -0.03(-0.70%)
May 03, 2010 4.731 4.818 4.704 4.784 96,705 +0.10(+2.13%)
Apr 30, 2010 4.758 4.811 4.664 4.684 197,954 -0.10(-2.09%)
Apr 29, 2010 4.632 4.784 4.606 4.784 136,535 +0.15(+3.14%)
Apr 28, 2010 4.718 4.718 4.506 4.639 256,945 -0.05(-1.13%)
Apr 27, 2010 4.698 4.758 4.592 4.692 209,574 -0.02(-0.42%)
Apr 26, 2010 4.632 4.764 4.632 4.711 58,819 +0.07(+1.57%)
Apr 23, 2010 4.533 4.665 4.513 4.639 108,167 +0.08(+1.74%)
Apr 22, 2010 4.367 4.592 4.255 4.559 167,248 +0.03(+0.73%)
Apr 21, 2010 4.447 4.546 4.434 4.526 42,422 -0.02(-0.44%)
Apr 20, 2010 4.480 4.559 4.407 4.546 51,800 +0.11(+2.38%)
Apr 19, 2010 4.400 4.473 4.314 4.440 48,812 +0.01(+0.30%)
Apr 16, 2010 4.500 4.533 4.301 4.427 128,790 -0.08(-1.76%)
Apr 15, 2010 4.447 4.599 4.414 4.506 93,148 +0.04(+0.89%)
Apr 14, 2010 4.367 4.500 4.275 4.467 66,005 +0.12(+2.74%)
Apr 13, 2010 4.129 4.420 4.129 4.347 120,796 +0.22(+5.29%)
Apr 12, 2010 4.341 4.467 4.089 4.129 95,753 -0.22(-5.02%)
Apr 09, 2010 4.572 4.572 4.328 4.347 94,519 -0.22(-4.92%)
Apr 08, 2010 4.308 4.665 4.301 4.572 118,506 -0.13(-2.81%)
Apr 07, 2010 4.751 4.778 4.658 4.705 84,505 -0.04(-0.84%)
Apr 06, 2010 4.731 4.778 4.632 4.745 81,380 -0.03(-0.69%)
Apr 05, 2010 4.500 4.778 4.467 4.778 115,949 +0.28(+6.33%)
Apr 01, 2010 4.533 4.493 4.493 4.493 66,342 -0.02(-0.44%)
Mar 31, 2010 4.546 4.612 4.493 4.513 105,832 -0.03(-0.73%)
Mar 30, 2010 4.592 4.705 4.375 4.546 74,571 -0.05(-1.15%)
Mar 29, 2010 4.625 4.711 4.546 4.599 65,482 +0.01(+0.14%)
Mar 26, 2010 4.566 4.698 4.513 4.592 85,727 +0.04(+0.87%)
Mar 25, 2010 4.526 4.745 4.447 4.553 73,732 +0.06(+1.33%)
Mar 24, 2010 4.513 4.559 4.414 4.493 78,084 -0.04(-0.88%)
Mar 23, 2010 4.500 4.579 4.420 4.533 79,538 +0.03(+0.74%)
Mar 22, 2010 4.572 4.678 4.500 4.500 106,371 -0.14(-3.00%)
Mar 19, 2010 4.711 4.725 4.539 4.639 188,555 -0.04(-0.85%)
Mar 18, 2010 4.672 4.837 4.652 4.678 97,133 +0.03(+0.57%)
Mar 17, 2010 4.599 4.731 4.579 4.652 89,842 +0.05(+1.01%)
Mar 16, 2010 4.526 4.606 4.407 4.606 64,902 +0.09(+2.05%)
Mar 15, 2010 4.486 4.592 4.473 4.513 103,437 -0.01(-0.29%)
Mar 12, 2010 4.467 4.559 4.295 4.526 108,244 +0.06(+1.33%)
Mar 11, 2010 4.288 4.592 4.195 4.467 385,169 +0.15(+3.37%)
Mar 10, 2010 4.341 4.513 4.321 4.321 791,666 -0.05(-1.06%)
Mar 09, 2010 4.261 4.387 4.255 4.367 88,979 +0.09(+2.17%)
Mar 08, 2010 4.169 4.295 4.083 4.275 64,675 +0.12(+2.87%)
Mar 05, 2010 4.023 4.156 3.977 4.156 89,539 +0.15(+3.63%)
Mar 04, 2010 4.003 4.030 3.957 4.010 101,475 +0.03(+0.66%)
Mar 03, 2010 4.129 4.169 3.845 3.984 317,880 -0.13(-3.06%)
Mar 02, 2010 4.116 4.202 4.003 4.109 90,389 +0.01(+0.16%)
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.