Skip to main content

Lci Industries (NY: LCII )

100.72 -2.06 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 128.32 129.31 125.65 126.60 188,464 -0.80(-0.63%)
Oct 28, 2021 125.36 127.78 124.79 127.40 166,768 +3.24(+2.61%)
Oct 27, 2021 126.52 126.80 123.15 124.17 138,586 -2.42(-1.91%)
Oct 26, 2021 126.92 126.99 126.59 259,225 -0.39(-0.31%)
Oct 25, 2021 126.89 128.01 126.11 126.98 160,686 +0.08(+0.06%)
Oct 22, 2021 126.64 128.04 126.30 126.89 223,582 +0.40(+0.32%)
Oct 21, 2021 126.75 127.16 125.11 126.50 147,716 +0.40(+0.32%)
Oct 20, 2021 125.47 126.56 124.35 126.10 86,389 +0.10(+0.08%)
Oct 19, 2021 126.87 126.87 124.38 126.00 92,438 -0.29(-0.23%)
Oct 18, 2021 127.95 128.24 125.55 126.29 224,171 -2.68(-2.08%)
Oct 15, 2021 130.08 130.08 127.81 128.97 329,366 +1.08(+0.84%)
Oct 14, 2021 127.65 129.11 127.22 127.89 238,109 +1.43(+1.13%)
Oct 13, 2021 125.90 126.57 124.32 126.46 103,035 +1.06(+0.85%)
Oct 12, 2021 124.99 125.57 123.83 125.40 99,444 +0.57(+0.46%)
Oct 11, 2021 124.43 125.58 124.05 124.83 57,740 +0.44(+0.35%)
Oct 08, 2021 123.71 125.25 123.37 124.39 57,198 +0.32(+0.26%)
Oct 07, 2021 123.98 125.64 122.77 124.07 90,328 +0.90(+0.73%)
Oct 06, 2021 122.01 123.79 120.58 123.18 135,959 -0.17(-0.14%)
Oct 05, 2021 124.29 124.29 122.84 123.35 266,770 -1.26(-1.01%)
Oct 04, 2021 125.55 126.33 123.35 124.61 98,293 +0.18(+0.15%)
Oct 01, 2021 122.78 125.51 120.67 124.43 192,625 +2.37(+1.94%)
Sep 30, 2021 123.08 123.34 121.32 122.06 179,413 -0.89(-0.72%)
Sep 29, 2021 122.50 124.59 122.28 122.95 119,281 +1.35(+1.11%)
Sep 28, 2021 119.07 122.10 119.07 121.60 149,351 +2.37(+1.98%)
Sep 27, 2021 117.19 119.74 116.39 119.23 99,925 +2.58(+2.22%)
Sep 24, 2021 116.41 118.22 115.44 116.65 100,755 +0.05(+0.04%)
Sep 23, 2021 114.86 118.05 114.11 116.60 101,554 +3.10(+2.73%)
Sep 22, 2021 112.42 115.14 112.42 113.50 82,777 +1.80(+1.62%)
Sep 21, 2021 114.83 115.81 111.51 111.70 113,947 -2.48(-2.17%)
Sep 20, 2021 116.96 118.77 113.33 114.17 216,653 -5.86(-4.88%)
Sep 17, 2021 119.94 120.37 117.35 120.03 401,574 +0.73(+0.61%)
Sep 16, 2021 119.72 120.34 118.65 119.31 95,846 -0.56(-0.47%)
Sep 15, 2021 118.57 120.86 118.36 119.87 157,139 +1.30(+1.09%)
Sep 14, 2021 119.99 120.28 117.26 118.57 165,340 -1.48(-1.23%)
Sep 13, 2021 119.82 120.19 117.88 120.05 72,964 +1.71(+1.45%)
Sep 10, 2021 120.37 122.12 118.12 118.33 101,940 -1.28(-1.07%)
Sep 09, 2021 119.13 120.72 117.83 119.61 98,891 +1.44(+1.22%)
Sep 08, 2021 120.49 120.53 117.75 118.17 157,092 -3.48(-2.86%)
Sep 07, 2021 124.00 124.72 121.34 121.65 153,568 -2.07(-1.67%)
Sep 03, 2021 126.93 126.93 122.63 123.72 163,036 -3.78(-2.96%)
Sep 02, 2021 128.47 128.66 126.94 127.50 82,257 +0.34(+0.26%)
Sep 01, 2021 128.06 128.62 126.21 127.17 62,739 -0.45(-0.35%)
Aug 31, 2021 128.64 128.64 126.13 127.62 81,906 -1.33(-1.03%)
Aug 30, 2021 129.84 131.32 128.73 128.95 71,949 -1.01(-0.78%)
Aug 27, 2021 128.82 131.21 127.92 129.96 132,107 +2.31(+1.81%)
Aug 26, 2021 131.77 131.77 127.30 127.65 64,663 -3.05(-2.33%)
Aug 25, 2021 129.64 131.42 128.92 130.70 79,594 +1.22(+0.94%)
Aug 24, 2021 128.25 130.16 127.97 129.48 55,132 +2.32(+1.83%)
Aug 23, 2021 128.64 128.88 127.12 127.16 82,043 -0.71(-0.56%)
Aug 20, 2021 124.91 128.40 123.44 127.87 71,858 +3.06(+2.45%)
Aug 19, 2021 124.79 126.25 123.91 124.81 82,767 -1.41(-1.12%)
Aug 18, 2021 131.96 132.91 125.72 126.22 174,422 -5.60(-4.25%)
Aug 17, 2021 130.90 132.19 128.90 131.82 127,317 -1.02(-0.77%)
Aug 16, 2021 131.30 133.27 129.81 132.84 52,596 +0.97(+0.74%)
Aug 13, 2021 135.73 135.73 131.37 131.87 79,892 -3.02(-2.24%)
Aug 12, 2021 136.60 136.60 134.35 134.89 54,301 -1.15(-0.84%)
Aug 11, 2021 133.27 136.03 132.68 136.03 79,780 +2.29(+1.71%)
Aug 10, 2021 128.81 134.00 127.76 133.74 140,882 +4.71(+3.65%)
Aug 09, 2021 132.92 132.92 128.84 129.03 83,224 -3.87(-2.91%)
Aug 06, 2021 130.73 132.93 130.09 132.91 91,778 +2.67(+2.05%)
Aug 05, 2021 130.76 131.32 128.51 130.24 87,243 +0.51(+0.40%)
Aug 04, 2021 127.07 130.11 126.39 129.72 144,250 +0.66(+0.51%)
Aug 03, 2021 128.81 133.60 121.19 129.07 466,287 -2.28(-1.74%)
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.