LYTS

LSI Industries Inc. Historical Stock Prices

$8.19
*  
0.04
0.49%
Get LYTS Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.10  8.21  8.02  8.19 21,049
04/01/2015 8.1 8.21 8.02 8.19 21,049
03/31/2015 8.19 8.22 8.04 8.15 35,504
03/30/2015 7.93 8.25 7.93 8.25 47,292
03/27/2015 7.76 7.94 7.76 7.92 23,499
03/26/2015 7.83 7.88 7.76 7.78 16,272
03/25/2015 8.14 8.14 7.86 7.88 21,428
03/24/2015 8 8.11 7.94 8.11 38,394
03/23/2015 7.98 8.1 7.89 8.02 30,847
03/20/2015 7.84 8.1 7.81 8.02 92,251
03/19/2015 7.98 8.078 7.72 7.83 19,112
03/18/2015 7.75 7.97 7.71 7.97 17,068
03/17/2015 7.69 7.81 7.66 7.79 27,665
03/16/2015 7.68 7.75 7.65 7.7 38,392
03/13/2015 7.76 7.77 7.6 7.66 23,694
03/12/2015 7.83 7.93 7.65 7.74 70,043
03/11/2015 7.66 7.74 7.66 7.71 30,293
03/10/2015 7.75 7.75 7.65 7.69 55,852
03/09/2015 7.57 7.87 7.57 7.8 37,052
03/06/2015 7.78 7.82 7.55 7.6 28,561
03/05/2015 7.86 7.97 7.716 7.88 24,723
03/04/2015 8.07 8.07 7.82 7.84 20,876
03/03/2015 7.8 8.19 7.765 8.13 101,182
03/02/2015 7.85 8 7.82 7.88 53,488
02/27/2015 7.8 7.96 7.8 7.87 29,390
02/26/2015 7.83 7.979 7.81 7.86 20,338
02/25/2015 7.88 7.88 7.72 7.81 172,016
02/24/2015 7.95 8.03 7.76 7.84 31,630
02/23/2015 7.94 7.94 7.7801 7.9 44,634
02/20/2015 7.98 8.05 7.82 7.93 38,561
02/19/2015 7.95 8.049 7.87 7.97 31,815
02/18/2015 8.07 8.09 7.86 7.94 52,703
02/17/2015 8.14 8.18 8 8.07 89,445
02/13/2015 7.68 8.09 7.65 8.06 168,414
02/12/2015 7.54 7.66 7.456 7.64 36,098
02/11/2015 7.55 7.64 7.45 7.51 58,058
02/10/2015 7.67 7.67 7.51 7.54 34,379
02/09/2015 7.65 7.82 7.59 7.6 69,238
02/06/2015 7.76 7.88 7.6 7.72 48,409
02/05/2015 7.4 7.77 7.35 7.76 64,091
02/04/2015 7.36 7.44 7.26 7.4 118,502
02/03/2015 7.36 7.42 7.3001 7.42 67,906
02/02/2015 7.39 7.43 7.25 7.37 66,720
01/30/2015 7.32 7.42 7.23 7.34 106,962
01/29/2015 6.9 7.5 6.675 7.47 189,068
01/28/2015 6.84 6.84 6.62 6.73 67,402
01/27/2015 6.7 6.81 6.7 6.79 31,105
01/26/2015 6.5 6.85 6.48 6.8 41,615
01/23/2015 6.58 6.58 6.41 6.5 27,540
01/22/2015 6.26 6.57 6.2 6.55 29,897
01/21/2015 6.14 6.29 6.12 6.2 29,595
01/20/2015 6.25 6.72 6.16 6.18 61,581
01/16/2015 5.93 6.26 5.93 6.23 29,379
01/15/2015 6.2 6.2 5.84 5.96 33,592
01/14/2015 6.17 6.39 6.07 6.21 29,641
01/13/2015 6.27 6.45 6.09 6.22 24,534
01/12/2015 6.28 6.3 6.17 6.24 15,776
01/09/2015 6.24 6.47 6.2 6.27 32,655
01/08/2015 6.22 6.27 6.12 6.24 28,412
01/07/2015 6.25 6.25 6.07 6.16 28,452
01/06/2015 6.46 6.5 6.17 6.19 33,847
01/05/2015 6.5 6.56 6.41 6.42 38,951
01/02/2015 6.8 6.89 6.55 6.55 57,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?