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

L S I Industries (NQ: LYTS )

15.93 +0.13 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2013 5.155 5.226 5.070 5.114 59,593 +0.01(+0.29%)
Feb 27, 2013 5.152 5.166 5.077 5.100 40,229 -0.05(-1.01%)
Feb 26, 2013 5.233 5.255 5.137 5.152 28,271 -0.05(-1.00%)
Feb 25, 2013 5.211 5.226 5.168 5.204 39,071 +0.02(+0.43%)
Feb 22, 2013 5.196 5.233 5.122 5.181 54,329 +0.02(+0.43%)
Feb 21, 2013 5.233 5.270 5.129 5.159 48,607 -0.07(-1.42%)
Feb 20, 2013 5.523 5.530 5.226 5.233 108,721 -0.24(-4.34%)
Feb 19, 2013 5.426 5.493 5.374 5.471 25,321 +0.04(+0.82%)
Feb 15, 2013 5.486 5.486 5.404 5.426 44,305 +0.00(+0.00%)
Feb 14, 2013 5.471 5.471 5.345 5.426 22,768 -0.07(-1.35%)
Feb 13, 2013 5.456 5.523 5.410 5.500 9,255 +0.04(+0.82%)
Feb 12, 2013 5.352 5.508 5.345 5.456 117,735 +0.10(+1.80%)
Feb 11, 2013 5.434 5.471 5.285 5.359 33,834 -0.07(-1.23%)
Feb 08, 2013 5.419 5.500 5.322 5.426 32,469 +0.01(+0.14%)
Feb 07, 2013 5.374 5.419 5.307 5.419 40,014 +0.02(+0.41%)
Feb 06, 2013 5.315 5.434 5.189 5.397 53,619 +0.15(+2.83%)
Feb 04, 2013 5.389 5.389 5.204 5.248 67,071 -0.19(-3.42%)
Feb 01, 2013 5.411 5.478 5.350 5.434 43,180 +0.06(+1.10%)
Jan 31, 2013 5.285 5.374 5.144 5.374 86,389 +0.09(+1.69%)
Jan 30, 2013 5.345 5.397 5.196 5.285 55,313 -0.08(-1.52%)
Jan 29, 2013 5.337 5.426 5.300 5.367 37,540 +0.01(+0.14%)
Jan 28, 2013 5.122 5.404 5.077 5.359 64,911 +0.26(+5.09%)
Jan 25, 2013 5.315 5.448 5.085 5.100 198,234 -0.29(-5.37%)
Jan 24, 2013 5.493 5.560 5.159 5.389 120,341 -0.10(-1.89%)
Jan 23, 2013 5.552 5.597 5.419 5.493 102,766 -0.04(-0.80%)
Jan 22, 2013 5.285 5.545 5.270 5.538 65,132 +0.24(+4.48%)
Jan 18, 2013 5.471 5.486 5.226 5.300 42,089 -0.19(-3.51%)
Jan 17, 2013 5.419 5.530 5.419 5.493 32,055 +0.11(+2.07%)
Jan 16, 2013 5.411 5.523 5.367 5.382 44,366 -0.26(-4.61%)
Jan 15, 2013 5.515 5.686 5.464 5.641 25,302 +0.07(+1.33%)
Jan 14, 2013 5.686 5.686 5.404 5.567 70,338 -0.12(-2.09%)
Jan 11, 2013 5.627 5.701 5.545 5.686 7,884 +0.07(+1.19%)
Jan 10, 2013 5.745 5.745 5.530 5.619 27,096 -0.09(-1.56%)
Jan 09, 2013 5.560 5.753 5.515 5.708 34,964 +0.18(+3.22%)
Jan 08, 2013 5.523 5.552 5.367 5.530 19,246 -0.01(-0.27%)
Jan 07, 2013 5.582 5.649 5.530 5.545 16,916 -0.10(-1.71%)
Jan 04, 2013 5.634 5.768 5.493 5.641 42,818 +0.04(+0.66%)
Jan 03, 2013 5.530 5.753 5.382 5.604 43,533 +0.10(+1.75%)
Jan 02, 2013 5.278 5.545 5.204 5.508 127,847 +0.30(+5.85%)
Dec 31, 2012 5.092 5.204 5.085 5.204 30,429 +0.07(+1.45%)
Dec 28, 2012 5.174 5.204 5.107 5.129 29,597 -0.06(-1.14%)
Dec 27, 2012 5.152 5.204 5.107 5.189 23,556 +0.05(+1.01%)
Dec 26, 2012 5.204 5.204 5.011 5.137 86,683 -0.03(-0.57%)
Dec 24, 2012 5.226 5.226 5.144 5.166 14,502 -0.02(-0.43%)
Dec 21, 2012 5.033 5.226 4.996 5.189 252,370 +0.15(+2.95%)
Dec 20, 2012 5.107 5.107 5.011 5.040 72,147 -0.05(-1.02%)
Dec 19, 2012 5.033 5.122 5.018 5.092 49,147 +0.04(+0.88%)
Dec 18, 2012 5.144 5.196 5.011 5.048 81,816 -0.07(-1.45%)
Dec 17, 2012 5.166 5.166 4.951 5.122 58,154 -0.01(-0.14%)
Dec 14, 2012 5.055 5.137 4.988 5.129 65,794 +0.03(+0.58%)
Dec 13, 2012 4.929 5.129 4.929 5.100 35,542 +0.19(+3.93%)
Dec 12, 2012 5.044 5.044 4.892 4.907 64,587 -0.14(-2.86%)
Dec 11, 2012 4.993 5.073 4.928 5.051 75,271 +0.11(+2.19%)
Dec 10, 2012 4.899 5.022 4.799 4.943 35,059 +0.06(+1.18%)
Dec 07, 2012 4.892 4.892 4.798 4.885 29,424 -0.01(-0.15%)
Dec 06, 2012 4.907 4.964 4.863 4.892 24,769 -0.09(-1.88%)
Dec 05, 2012 5.073 5.073 4.950 4.986 53,184 -0.05(-1.00%)
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.