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 31, 2013 6.018 6.212 5.965 6.092 90,713 +0.03(+0.49%)
May 30, 2013 5.988 6.062 5.965 6.062 19,659 +0.08(+1.38%)
May 29, 2013 6.115 6.137 5.861 5.980 32,941 -0.19(-3.03%)
May 28, 2013 6.167 6.257 6.092 6.167 37,012 +0.07(+1.23%)
May 24, 2013 5.995 6.152 5.965 6.092 0 +0.08(+1.37%)
May 23, 2013 5.846 6.145 5.756 6.010 0 +0.12(+2.03%)
May 22, 2013 5.965 5.965 5.846 5.891 0 -0.09(-1.50%)
May 21, 2013 5.988 6.115 5.846 5.980 0 +0.01(+0.13%)
May 20, 2013 5.928 6.025 5.868 5.973 0 +0.00(+0.00%)
May 17, 2013 6.055 6.070 5.869 5.973 0 -0.08(-1.36%)
May 16, 2013 6.100 6.257 6.018 6.055 49,436 -0.10(-1.70%)
May 15, 2013 6.160 6.324 6.018 6.160 0 +0.18(+3.00%)
May 13, 2013 5.816 6.122 5.816 5.980 0 +0.16(+2.83%)
May 10, 2013 5.689 5.830 5.666 5.816 0 +0.15(+2.64%)
May 09, 2013 5.726 5.748 5.630 5.666 0 -0.08(-1.43%)
May 08, 2013 5.449 5.756 5.449 5.748 0 +0.27(+4.91%)
May 07, 2013 5.457 5.487 5.326 5.479 0 +0.04(+0.83%)
May 06, 2013 5.390 5.472 5.330 5.435 0 +0.03(+0.55%)
May 03, 2013 5.255 5.412 5.255 5.405 0 +0.19(+3.58%)
May 02, 2013 5.084 5.255 5.084 5.218 0 +0.16(+3.07%)
May 01, 2013 5.210 5.284 5.055 5.062 0 -0.16(-2.98%)
Apr 30, 2013 5.255 5.299 5.196 5.218 0 -0.04(-0.71%)
Apr 29, 2013 5.055 5.299 5.055 5.255 47,027 +0.13(+2.60%)
Apr 26, 2013 5.270 5.329 5.121 5.121 34,798 -0.15(-2.81%)
Apr 25, 2013 5.240 5.336 5.188 5.270 0 +0.05(+0.99%)
Apr 24, 2013 5.270 5.307 5.181 5.218 20,273 -0.07(-1.40%)
Apr 23, 2013 5.240 5.307 5.210 5.292 27,766 +0.10(+2.00%)
Apr 22, 2013 5.129 5.233 5.032 5.188 43,228 +0.04(+0.72%)
Apr 19, 2013 5.070 5.196 5.070 5.151 27,926 +0.07(+1.31%)
Apr 18, 2013 5.121 5.263 5.062 5.084 50,631 -0.03(-0.58%)
Apr 17, 2013 5.158 5.188 5.084 5.114 102,605 -0.10(-1.85%)
Apr 16, 2013 5.121 5.262 5.099 5.210 32,797 +0.13(+2.63%)
Apr 15, 2013 5.181 5.218 5.070 5.077 126,577 -0.12(-2.28%)
Apr 12, 2013 5.255 5.366 5.166 5.196 38,667 -0.07(-1.27%)
Apr 11, 2013 5.299 5.396 5.218 5.262 41,709 -0.02(-0.42%)
Apr 10, 2013 5.151 5.307 5.151 5.284 31,534 +0.13(+2.59%)
Apr 09, 2013 5.136 5.210 5.129 5.151 75,110 +0.01(+0.14%)
Apr 08, 2013 5.188 5.188 5.025 5.144 29,974 -0.01(-0.29%)
Apr 05, 2013 5.032 5.173 5.025 5.158 29,722 +0.07(+1.46%)
Apr 04, 2013 5.025 5.144 5.025 5.084 51,688 +0.06(+1.18%)
Apr 03, 2013 5.077 5.121 5.025 5.025 37,770 -0.04(-0.73%)
Apr 02, 2013 5.136 5.247 5.040 5.062 39,723 -0.03(-0.58%)
Apr 01, 2013 5.151 5.233 5.032 5.092 64,082 -0.08(-1.58%)
Mar 28, 2013 5.188 5.351 5.164 5.173 55,210 -0.01(-0.29%)
Mar 27, 2013 5.166 5.270 5.166 5.188 56,626 +0.00(+0.00%)
Mar 26, 2013 5.381 5.425 5.151 5.188 64,774 -0.18(-3.31%)
Mar 25, 2013 5.433 5.477 5.292 5.366 31,908 -0.09(-1.63%)
Mar 22, 2013 5.255 5.559 5.218 5.455 130,247 +0.21(+4.10%)
Mar 21, 2013 5.307 5.314 5.218 5.240 27,477 -0.11(-2.08%)
Mar 20, 2013 5.262 5.381 5.225 5.351 77,071 +0.10(+1.98%)
Mar 19, 2013 5.277 5.292 5.225 5.247 21,162 -0.06(-1.12%)
Mar 18, 2013 5.359 5.455 5.255 5.307 59,304 -0.12(-2.19%)
Mar 15, 2013 5.410 5.470 5.255 5.425 148,578 -0.01(-0.14%)
Mar 14, 2013 5.403 5.470 5.240 5.433 39,745 +0.07(+1.24%)
Mar 13, 2013 5.299 5.373 5.277 5.366 24,708 +0.08(+1.54%)
Mar 12, 2013 5.322 5.455 5.255 5.284 18,915 -0.06(-1.11%)
Mar 11, 2013 5.181 5.425 5.173 5.344 112,830 +0.16(+3.15%)
Mar 08, 2013 5.240 5.240 5.144 5.181 49,643 +0.01(+0.14%)
Mar 07, 2013 5.210 5.210 5.114 5.173 20,007 -0.05(-0.99%)
Mar 06, 2013 5.181 5.284 5.158 5.225 41,518 +0.04(+0.86%)
Mar 05, 2013 5.188 5.218 5.047 5.181 60,814 +0.00(+0.00%)
Mar 04, 2013 5.144 5.292 5.057 5.181 70,041 +0.01(+0.29%)
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.