Skip to main content

Lci Industries (NY: LCII )

101.02 -2.27 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 115.75 118.63 115.57 118.48 206,295 +2.34(+2.02%)
Jun 29, 2021 115.91 118.10 115.35 116.13 226,344 +0.43(+0.37%)
Jun 28, 2021 116.58 117.61 114.44 115.70 274,793 -1.71(-1.46%)
Jun 25, 2021 117.24 118.94 114.92 117.41 584,709 +0.48(+0.41%)
Jun 24, 2021 116.14 117.74 114.60 116.94 249,665 +1.53(+1.33%)
Jun 23, 2021 115.11 116.36 112.76 115.40 467,572 +0.52(+0.46%)
Jun 22, 2021 115.89 116.76 113.19 114.88 375,461 -1.00(-0.86%)
Jun 21, 2021 114.67 116.39 114.21 115.88 312,219 +2.36(+2.08%)
Jun 18, 2021 113.78 116.12 112.91 113.52 327,194 -2.65(-2.28%)
Jun 17, 2021 118.96 119.50 112.94 116.17 476,880 -4.64(-3.84%)
Jun 16, 2021 123.05 123.99 119.99 120.81 275,735 -2.29(-1.86%)
Jun 15, 2021 123.96 124.33 122.09 123.10 499,635 -0.55(-0.44%)
Jun 14, 2021 124.36 124.36 120.60 123.65 445,651 -1.06(-0.85%)
Jun 11, 2021 124.89 126.04 124.37 124.72 140,258 -0.08(-0.06%)
Jun 10, 2021 128.91 129.75 124.54 124.80 196,210 -3.42(-2.67%)
Jun 09, 2021 132.26 133.65 128.07 128.21 211,949 -3.98(-3.01%)
Jun 08, 2021 136.67 136.67 131.61 132.20 263,734 -4.24(-3.11%)
Jun 07, 2021 137.34 137.75 135.17 136.43 192,025 -0.37(-0.27%)
Jun 04, 2021 135.90 137.16 134.66 136.80 193,970 +1.98(+1.47%)
Jun 03, 2021 135.26 135.26 132.75 134.82 232,637 -0.31(-0.23%)
Jun 02, 2021 136.26 136.89 132.63 135.14 679,701 -0.76(-0.56%)
Jun 01, 2021 133.98 137.84 133.27 135.90 183,094 +2.33(+1.74%)
May 28, 2021 134.33 134.33 131.35 133.57 94,638 +0.05(+0.03%)
May 27, 2021 133.03 134.06 131.16 133.52 173,583 +2.08(+1.58%)
May 26, 2021 129.91 132.24 129.36 131.44 249,088 +2.50(+1.94%)
May 25, 2021 128.03 129.72 126.54 128.94 175,367 +1.36(+1.07%)
May 24, 2021 127.50 128.81 125.93 127.58 383,201 +1.11(+0.88%)
May 21, 2021 125.61 126.78 124.14 126.47 184,602 +2.95(+2.39%)
May 20, 2021 122.76 123.61 120.97 123.52 137,648 +0.73(+0.60%)
May 19, 2021 122.11 123.94 120.98 122.79 138,525 -1.17(-0.94%)
May 18, 2021 128.30 128.30 123.78 123.95 262,808 -3.71(-2.91%)
May 17, 2021 126.47 128.31 124.53 127.66 258,526 -0.23(-0.18%)
May 14, 2021 123.62 128.14 121.88 127.89 353,826 +5.59(+4.57%)
May 13, 2021 119.42 122.96 119.42 122.30 476,706 +3.44(+2.89%)
May 12, 2021 117.70 122.43 117.38 118.86 594,286 +0.51(+0.43%)
May 11, 2021 115.34 118.35 114.00 118.35 1,111,777 +1.93(+1.66%)
May 10, 2021 125.31 125.31 115.42 116.42 794,756 -14.80(-11.27%)
May 07, 2021 130.43 132.10 130.43 131.22 89,522 +0.65(+0.50%)
May 06, 2021 130.52 131.65 128.04 130.57 149,609 +0.33(+0.25%)
May 05, 2021 134.01 137.06 130.23 130.23 183,837 -4.33(-3.22%)
May 04, 2021 133.48 135.57 130.46 134.56 192,552 +1.41(+1.06%)
May 03, 2021 132.74 133.97 132.03 133.16 186,426 +1.87(+1.43%)
Apr 30, 2021 133.51 134.28 131.03 131.28 168,390 -3.86(-2.86%)
Apr 29, 2021 137.53 140.34 134.04 135.15 80,665 -1.32(-0.97%)
Apr 28, 2021 135.81 138.00 134.39 136.46 70,877 -0.22(-0.16%)
Apr 27, 2021 138.22 139.09 135.82 136.68 159,502 -0.18(-0.13%)
Apr 26, 2021 133.07 137.50 133.07 136.86 118,639 +5.15(+3.91%)
Apr 23, 2021 129.08 132.78 128.54 131.70 102,105 +3.25(+2.53%)
Apr 22, 2021 128.87 130.55 126.95 128.45 74,857 +0.45(+0.35%)
Apr 21, 2021 124.93 128.75 124.93 128.00 99,086 +2.93(+2.34%)
Apr 20, 2021 126.54 128.40 123.75 125.07 144,739 -2.86(-2.23%)
Apr 19, 2021 129.08 129.91 126.09 127.93 106,268 -0.60(-0.47%)
Apr 16, 2021 126.52 129.58 124.55 128.53 132,347 +4.02(+3.22%)
Apr 15, 2021 128.06 128.06 123.64 124.52 88,675 -2.60(-2.04%)
Apr 14, 2021 123.17 127.47 123.17 127.12 141,905 +4.67(+3.81%)
Apr 13, 2021 122.93 124.65 120.17 122.45 66,284 -1.10(-0.89%)
Apr 12, 2021 121.75 124.55 120.37 123.55 77,642 +2.04(+1.68%)
Apr 09, 2021 122.77 123.22 120.39 121.51 133,686 -1.27(-1.04%)
Apr 08, 2021 122.20 122.86 119.75 122.78 102,477 +0.91(+0.74%)
Apr 07, 2021 124.40 124.97 120.30 121.87 144,494 -2.30(-1.85%)
Apr 06, 2021 122.76 125.44 121.96 124.18 168,663 +1.38(+1.12%)
Apr 05, 2021 123.62 124.46 121.07 122.80 84,716 +0.66(+0.54%)
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.