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

L S I Industries (NQ: LYTS )

15.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jul 02, 2012 5.047 5.061 4.891 5.025 63,301 -0.02(-0.42%)
Jun 29, 2012 5.054 5.068 4.933 5.047 157,461 +0.06(+1.28%)
Jun 28, 2012 4.735 5.217 4.664 4.983 77,595 +0.19(+3.99%)
Jun 27, 2012 4.714 4.877 4.664 4.791 28,188 +0.07(+1.50%)
Jun 26, 2012 4.791 4.841 4.706 4.721 21,434 -0.08(-1.62%)
Jun 25, 2012 4.721 4.848 4.721 4.799 44,126 -0.02(-0.44%)
Jun 22, 2012 4.650 4.820 4.607 4.820 228,665 +0.23(+4.94%)
Jun 21, 2012 4.806 4.827 4.565 4.593 85,514 -0.24(-4.99%)
Jun 20, 2012 4.806 4.884 4.777 4.834 31,231 +0.02(+0.44%)
Jun 19, 2012 4.572 4.820 4.558 4.813 57,727 +0.28(+6.09%)
Jun 18, 2012 4.721 4.806 4.529 4.536 51,581 -0.22(-4.62%)
Jun 15, 2012 4.614 4.855 4.614 4.756 122,421 +0.12(+2.60%)
Jun 14, 2012 4.593 4.699 4.536 4.636 42,924 +0.04(+0.77%)
Jun 13, 2012 4.636 4.699 4.565 4.600 47,871 -0.03(-0.61%)
Jun 12, 2012 4.465 4.664 4.465 4.628 44,944 +0.18(+3.98%)
Jun 11, 2012 4.678 4.678 4.395 4.451 75,388 -0.15(-3.24%)
Jun 08, 2012 4.458 4.678 4.458 4.600 45,625 +0.11(+2.53%)
Jun 07, 2012 4.600 4.600 4.465 4.487 46,705 -0.05(-1.09%)
Jun 06, 2012 4.387 4.607 4.359 4.536 66,753 +0.20(+4.58%)
Jun 05, 2012 4.253 4.444 4.253 4.338 57,742 +0.04(+0.99%)
Jun 04, 2012 4.196 4.295 4.132 4.295 116,563 +0.14(+3.41%)
Jun 01, 2012 4.260 4.324 4.118 4.154 200,136 -0.18(-4.25%)
May 31, 2012 4.395 4.444 4.331 4.338 107,041 -0.06(-1.45%)
May 30, 2012 4.494 4.536 4.380 4.402 48,470 -0.15(-3.27%)
May 29, 2012 4.643 4.735 4.473 4.551 70,990 -0.04(-0.77%)
May 25, 2012 4.671 4.678 4.558 4.586 43,222 -0.07(-1.52%)
May 24, 2012 4.487 4.664 4.366 4.657 57,521 +0.20(+4.45%)
May 23, 2012 4.373 4.487 4.324 4.458 95,163 +0.03(+0.64%)
May 22, 2012 4.579 4.579 4.380 4.430 56,890 -0.13(-2.95%)
May 21, 2012 4.628 4.628 4.494 4.565 32,096 -0.03(-0.62%)
May 18, 2012 4.572 4.664 4.501 4.593 50,505 +0.01(+0.15%)
May 17, 2012 4.558 4.671 4.430 4.586 50,431 +0.05(+1.09%)
May 16, 2012 4.763 4.765 4.515 4.536 61,863 -0.19(-4.05%)
May 15, 2012 4.593 4.756 4.558 4.728 32,920 +0.15(+3.33%)
May 14, 2012 4.586 4.678 4.515 4.575 34,197 -0.06(-1.30%)
May 11, 2012 4.749 4.862 4.586 4.636 51,337 -0.17(-3.54%)
May 10, 2012 4.706 4.961 4.706 4.806 57,183 +0.13(+2.88%)
May 09, 2012 4.643 4.813 4.586 4.671 64,178 -0.04(-0.75%)
May 08, 2012 4.423 4.820 4.423 4.706 85,300 +0.26(+5.73%)
May 07, 2012 4.430 4.494 4.395 4.451 124,033 +0.02(+0.48%)
May 04, 2012 4.558 4.558 4.409 4.430 122,110 -0.13(-2.95%)
May 03, 2012 4.677 4.698 4.537 4.565 134,335 -0.12(-2.55%)
May 02, 2012 4.733 4.761 4.663 4.684 70,240 -0.08(-1.62%)
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.