LYTS

LSI Industries Inc. Historical Stock Prices

$6.59
*  
0.05
0.76%
Get LYTS Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading LYTS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.51  6.72  6.50  6.59 41,867
09/16/2014 6.51 6.72 6.5 6.59 41,867
09/15/2014 6.67 6.71 6.49 6.54 41,968
09/12/2014 6.76 6.76 6.67 6.69 49,363
09/11/2014 6.68 6.82 6.58 6.78 42,261
09/10/2014 6.72 6.84 6.66 6.74 40,402
09/09/2014 6.85 6.97 6.69 6.75 55,416
09/08/2014 6.89 6.9575 6.76 6.85 42,249
09/05/2014 6.88 6.88 6.76 6.81 33,776
09/04/2014 6.83 6.9979 6.78 6.85 38,176
09/03/2014 7.25 7.25 6.81 6.83 17,466
09/02/2014 7.09 7.63 6.99 7.19 79,312
08/29/2014 6.88 7.07 6.85 7.03 28,604
08/28/2014 6.8 6.94 6.8 6.87 22,869
08/27/2014 6.94 7.04 6.85 6.92 40,298
08/26/2014 7.01 7.04 6.9 6.9 36,739
08/25/2014 6.83 7.04 6.814 6.96 29,830
08/22/2014 6.85 6.85 6.65 6.79 40,373
08/21/2014 6.86 6.9899 6.71 6.73 82,684
08/20/2014 7.18 7.266 6.83 6.88 42,850
08/19/2014 7.36 7.5 7.21 7.25 29,663
08/18/2014 7.16 7.39 7.09 7.35 44,621
08/15/2014 7.13 7.18 6.95 7.06 31,622
08/14/2014 6.98 7.08 6.98 7.03 10,010
08/13/2014 6.9 7.07 6.86 7.01 22,420
08/12/2014 6.9 6.96 6.85 6.87 14,287
08/11/2014 6.85 7.04 6.85 6.95 23,323
08/08/2014 6.85 6.93 6.82 6.84 36,490
08/07/2014 7 7.029 6.85 6.86 41,653
08/06/2014 7.03 7.15 6.96 7.01 44,517
08/05/2014 7.02 7.12 6.97 7.11 25,632
08/04/2014 7.09 7.17 6.96 7.1 41,634
08/01/2014 7.17 7.176 7.02 7.05 40,387
07/31/2014 7.21 7.29 7.12 7.14 43,115
07/30/2014 7.4 7.4 7.2 7.33 14,852
07/29/2014 7.28 7.3999 7.28 7.31 16,328
07/28/2014 7.31 7.32 7.18 7.27 47,677
07/25/2014 7.23 7.35 7.21 7.21 23,655
07/24/2014 7.46 7.53 7.3 7.33 32,226
07/23/2014 7.5 7.51 7.44 7.45 23,996
07/22/2014 7.5 7.59 7.37 7.46 25,868
07/21/2014 7.36 7.53 7.33 7.43 20,862
07/18/2014 7.3 7.57 7.3 7.45 36,961
07/17/2014 7.22 7.37 7.17 7.36 50,563
07/16/2014 7.36 7.36 7.15 7.26 90,339
07/15/2014 7.38 7.44 7.231 7.28 99,795
07/14/2014 7.53 7.53 7.327 7.41 47,160
07/11/2014 7.41 7.51 7.35 7.42 61,635
07/10/2014 7.55 7.61 7.35 7.46 47,653
07/09/2014 7.85 7.95 7.66 7.7 41,314
07/08/2014 7.95 7.95 7.71 7.845 50,798
07/07/2014 8.3 8.3 7.91 7.91 49,430
07/03/2014 8.32 8.39 8.24 8.3 14,427
07/02/2014 8.31 8.45 8.05 8.32 49,946
07/01/2014 8 8.49 7.93 8.36 55,652
06/30/2014 7.91 8.06 7.864 7.98 29,821
06/27/2014 7.74 8.03 7.73 8 156,632
06/26/2014 7.84 7.93 7.78 7.8 20,399
06/25/2014 7.78 7.92 7.76 7.92 26,466
06/24/2014 7.9 8.09 7.79 7.79 29,906
06/23/2014 7.96 7.96 7.79 7.92 25,738
06/20/2014 8.11 8.11 7.78 7.98 85,785
06/19/2014 8.12 8.12 7.9 8.06 11,619
06/18/2014 7.81 8.1 7.76 8.06 28,647
06/17/2014 7.79 7.96 7.782 7.83 38,214
06/16/2014 7.89 7.925 7.75 7.82 51,317
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?