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

L S I Industries (NQ: LYTS )

15.88 +0.54 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 6.632 7.138 6.632 6.987 74,081 +0.40(+6.08%)
Oct 28, 2004 6.560 6.587 6.311 6.587 321,935 +0.05(+0.80%)
Oct 27, 2004 6.566 6.626 6.285 6.534 763,530 +0.20(+3.21%)
Oct 26, 2004 6.298 6.475 6.232 6.331 117,524 -0.14(-2.13%)
Oct 25, 2004 6.219 6.468 6.219 6.468 61,582 +0.17(+2.71%)
Oct 22, 2004 6.554 6.560 6.298 6.298 21,340 -0.26(-4.00%)
Oct 21, 2004 6.547 6.560 6.409 6.560 14,633 +0.04(+0.60%)
Oct 20, 2004 6.508 6.521 6.318 6.521 8,993 +0.18(+2.90%)
Oct 19, 2004 6.521 6.560 6.337 6.337 33,382 -0.22(-3.40%)
Oct 18, 2004 6.331 6.580 6.331 6.560 29,266 +0.05(+0.70%)
Oct 15, 2004 6.232 6.593 6.232 6.514 25,151 +0.24(+3.76%)
Oct 14, 2004 6.429 6.429 6.239 6.278 97,708 -0.28(-4.30%)
Oct 13, 2004 6.659 6.698 6.475 6.560 45,424 +0.01(+0.10%)
Oct 12, 2004 6.587 6.587 6.501 6.554 207,307 +0.00(+0.00%)
Oct 11, 2004 6.423 6.580 6.403 6.554 260,505 +0.14(+2.25%)
Oct 08, 2004 6.390 6.528 6.383 6.409 62,649 -0.18(-2.79%)
Oct 07, 2004 6.678 6.711 6.521 6.593 25,303 -0.22(-3.27%)
Oct 06, 2004 6.836 6.836 6.534 6.816 31,096 +0.19(+2.87%)
Oct 05, 2004 6.842 6.842 6.554 6.626 20,273 -0.14(-2.13%)
Oct 04, 2004 6.705 6.842 6.698 6.770 24,693 -0.05(-0.67%)
Oct 01, 2004 6.783 6.849 6.692 6.816 56,399 -0.03(-0.48%)
Sep 30, 2004 6.639 6.849 6.606 6.849 55,180 +0.25(+3.78%)
Sep 29, 2004 6.468 6.600 6.429 6.600 27,132 +0.14(+2.13%)
Sep 28, 2004 6.350 6.475 6.350 6.462 17,072 +0.15(+2.39%)
Sep 27, 2004 6.265 6.396 6.239 6.311 46,644 -0.07(-1.13%)
Sep 24, 2004 6.403 6.449 6.383 6.383 35,973 +0.03(+0.52%)
Sep 23, 2004 6.573 6.573 6.331 6.350 159,138 -0.08(-1.22%)
Sep 22, 2004 6.501 6.587 6.252 6.429 36,736 -0.12(-1.80%)
Sep 21, 2004 6.580 6.606 6.436 6.547 28,352 +0.00(+0.00%)
Sep 20, 2004 6.488 6.593 6.265 6.547 41,461 +0.01(+0.20%)
Sep 17, 2004 6.423 6.659 6.173 6.534 136,121 +0.01(+0.20%)
Sep 16, 2004 6.521 6.639 6.436 6.521 71,033 -0.04(-0.60%)
Sep 15, 2004 6.560 6.613 6.495 6.560 197,398 -0.07(-0.99%)
Sep 14, 2004 6.528 6.659 6.383 6.626 53,198 +0.08(+1.20%)
Sep 13, 2004 6.652 6.665 6.370 6.547 61,429 -0.10(-1.48%)
Sep 10, 2004 6.560 6.672 6.547 6.646 18,901 +0.05(+0.80%)
Sep 09, 2004 6.488 6.593 6.383 6.593 99,233 +0.37(+5.90%)
Sep 08, 2004 6.390 6.436 6.199 6.226 20,730 -0.11(-1.76%)
Sep 07, 2004 6.560 6.560 6.193 6.337 212,794 -0.12(-1.93%)
Sep 03, 2004 6.606 6.659 6.291 6.462 14,785 -0.09(-1.30%)
Sep 02, 2004 6.219 6.606 6.173 6.547 37,193 +0.10(+1.53%)
Sep 01, 2004 6.304 6.619 6.245 6.449 82,922 +0.18(+2.93%)
Aug 31, 2004 6.173 6.455 6.088 6.265 20,578 +0.10(+1.60%)
Aug 30, 2004 6.403 6.475 6.147 6.167 27,590 -0.18(-2.89%)
Aug 27, 2004 5.885 6.462 5.885 6.350 37,040 +0.30(+4.99%)
Aug 26, 2004 5.885 6.101 5.865 6.049 49,845 +0.20(+3.48%)
Aug 25, 2004 5.681 5.845 5.576 5.845 581,831 +0.27(+4.82%)
Aug 24, 2004 5.878 5.904 5.511 5.576 146,334 -0.07(-1.16%)
Aug 23, 2004 6.003 6.003 5.642 5.642 31,096 -0.26(-4.34%)
Aug 20, 2004 5.858 5.970 5.740 5.898 28,184 +0.10(+1.70%)
Aug 19, 2004 6.095 6.199 5.747 5.799 189,929 -0.19(-3.18%)
Aug 18, 2004 5.826 6.029 5.747 5.990 50,912 +0.14(+2.47%)
Aug 17, 2004 5.983 6.180 5.839 5.845 54,418 +0.02(+0.28%)
Aug 16, 2004 5.773 6.180 5.773 5.829 24,084 +0.15(+2.72%)
Aug 13, 2004 5.694 5.707 5.589 5.675 57,619 +0.10(+1.88%)
Aug 12, 2004 5.904 5.904 5.530 5.570 60,820 -0.04(-0.70%)
Aug 11, 2004 5.589 5.701 5.524 5.609 147,248 -0.03(-0.58%)
Aug 10, 2004 5.583 5.753 5.583 5.642 57,466 +0.07(+1.18%)
Aug 09, 2004 5.773 5.885 5.576 5.576 104,568 -0.01(-0.23%)
Aug 06, 2004 5.773 5.931 5.589 5.589 234,287 -0.22(-3.73%)
Aug 05, 2004 5.976 5.990 5.806 5.806 177,430 -0.07(-1.12%)
Aug 04, 2004 6.035 6.035 5.871 5.871 1,009,707 -0.16(-2.61%)
Aug 03, 2004 6.573 6.718 6.009 6.029 402,724 -0.67(-9.99%)
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.