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

L S I Industries (NQ: LYTS )

15.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 7.305 7.462 7.289 7.454 233,107 +0.16(+2.15%)
Aug 28, 2015 7.148 7.329 6.999 7.297 123,914 +0.10(+1.42%)
Aug 27, 2015 7.226 7.391 7.132 7.195 189,994 +0.03(+0.44%)
Aug 26, 2015 7.046 7.164 6.897 7.164 145,975 +0.28(+4.10%)
Aug 25, 2015 7.109 7.179 6.850 6.882 187,302 -0.04(-0.57%)
Aug 24, 2015 7.046 7.234 6.882 6.921 173,462 -0.21(-2.96%)
Aug 21, 2015 6.843 7.148 6.843 7.132 167,429 +0.11(+1.56%)
Aug 20, 2015 7.093 7.414 6.764 7.023 83,392 +0.09(+1.36%)
Aug 19, 2015 7.023 7.038 6.882 6.929 55,290 -0.16(-2.21%)
Aug 18, 2015 7.187 7.187 7.032 7.085 69,661 -0.16(-2.16%)
Aug 17, 2015 7.438 7.508 7.062 7.242 77,967 -0.22(-2.94%)
Aug 14, 2015 7.211 7.532 6.952 7.461 194,525 +0.20(+2.80%)
Aug 13, 2015 7.117 7.359 6.850 7.258 285,296 +0.19(+2.66%)
Aug 12, 2015 6.780 7.117 6.670 7.070 159,350 +0.29(+4.27%)
Aug 11, 2015 7.602 7.645 6.659 6.780 508,665 -0.86(-11.27%)
Aug 10, 2015 7.602 7.774 7.602 7.641 103,379 +0.00(+0.00%)
Aug 07, 2015 7.704 7.813 7.625 7.641 83,386 -0.12(-1.51%)
Aug 06, 2015 7.610 7.829 7.571 7.759 122,887 +0.19(+2.48%)
Aug 05, 2015 7.680 7.884 7.555 7.571 139,106 -0.09(-1.12%)
Aug 04, 2015 7.657 7.829 7.571 7.657 97,174 -0.02(-0.31%)
Aug 03, 2015 7.688 7.798 7.524 7.680 166,328 -0.12(-1.51%)
Jul 31, 2015 7.610 7.829 7.273 7.798 157,475 +0.14(+1.84%)
Jul 30, 2015 7.532 7.704 7.461 7.657 79,304 +0.07(+0.93%)
Jul 29, 2015 7.665 7.766 7.563 7.586 51,393 -0.11(-1.42%)
Jul 28, 2015 7.727 7.892 7.532 7.696 122,587 -0.02(-0.30%)
Jul 27, 2015 7.806 7.915 7.477 7.719 202,922 -0.21(-2.67%)
Jul 24, 2015 8.095 8.119 7.931 7.931 155,310 -0.20(-2.50%)
Jul 23, 2015 8.205 8.205 8.072 8.134 183,225 -0.03(-0.38%)
Jul 22, 2015 8.142 8.205 8.127 8.166 214,995 +0.03(+0.39%)
Jul 21, 2015 8.174 8.181 8.087 8.134 166,016 +0.03(+0.39%)
Jul 20, 2015 7.915 8.205 7.884 8.103 276,068 +0.28(+3.60%)
Jul 17, 2015 7.790 7.868 7.759 7.821 427,191 +0.05(+0.71%)
Jul 16, 2015 7.900 7.900 7.696 7.766 209,130 -0.05(-0.70%)
Jul 15, 2015 7.759 8.017 7.712 7.821 217,852 +0.12(+1.52%)
Jul 14, 2015 7.696 7.735 7.571 7.704 189,501 +0.02(+0.31%)
Jul 13, 2015 7.281 7.696 7.281 7.680 168,467 +0.47(+6.51%)
Jul 10, 2015 7.203 7.336 7.203 7.211 205,616 +0.08(+1.10%)
Jul 09, 2015 7.250 7.340 7.132 7.132 245,206 -0.04(-0.55%)
Jul 08, 2015 7.140 7.359 7.140 7.171 534,237 -0.01(-0.11%)
Jul 07, 2015 7.148 7.250 7.124 7.179 66,816 +0.02(+0.22%)
Jul 06, 2015 7.093 7.195 6.984 7.164 122,228 -0.01(-0.11%)
Jul 02, 2015 7.359 7.171 7.171 7.171 61,054 -0.18(-2.45%)
Jul 01, 2015 7.344 7.351 7.250 7.351 172,966 +0.04(+0.54%)
Jun 30, 2015 7.320 7.375 7.304 7.312 188,163 +0.03(+0.43%)
Jun 29, 2015 7.164 7.383 7.038 7.281 194,111 +0.01(+0.11%)
Jun 26, 2015 7.297 7.375 7.117 7.273 312,851 -0.06(-0.85%)
Jun 25, 2015 7.461 7.461 7.179 7.336 136,494 -0.13(-1.68%)
Jun 24, 2015 7.453 7.508 7.438 7.461 102,387 -0.03(-0.42%)
Jun 23, 2015 7.532 7.602 7.461 7.492 160,858 -0.05(-0.73%)
Jun 22, 2015 7.555 7.719 7.383 7.547 177,666 -0.02(-0.21%)
Jun 19, 2015 7.602 7.633 7.532 7.563 111,691 -0.06(-0.82%)
Jun 18, 2015 7.516 7.690 7.485 7.625 87,613 +0.13(+1.67%)
Jun 17, 2015 7.367 7.532 7.367 7.500 112,146 -0.04(-0.52%)
Jun 16, 2015 7.500 7.579 7.469 7.539 79,404 +0.05(+0.73%)
Jun 15, 2015 7.579 7.579 7.375 7.485 135,468 -0.03(-0.42%)
Jun 12, 2015 7.461 7.853 7.445 7.516 117,279 +0.05(+0.73%)
Jun 11, 2015 7.500 7.547 7.374 7.461 96,135 -0.05(-0.73%)
Jun 10, 2015 7.477 7.594 7.438 7.516 180,112 +0.08(+1.05%)
Jun 09, 2015 7.438 7.532 7.344 7.438 178,582 -0.02(-0.31%)
Jun 08, 2015 7.704 7.743 7.445 7.461 122,993 -0.23(-2.95%)
Jun 05, 2015 7.672 7.672 7.594 7.688 86,741 -0.01(-0.10%)
Jun 04, 2015 7.719 7.841 7.649 7.696 124,002 -0.13(-1.70%)
Jun 03, 2015 7.813 8.017 7.719 7.829 292,557 +0.03(+0.40%)
Jun 02, 2015 7.665 7.813 7.665 7.798 545,550 +0.11(+1.43%)
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.