LYTS

Historical Stock Prices

$12.65
*  
0.09
0.71%
Get LYTS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 12.77 12.83 12.46 12.65 113,927
04/28/2016 13 13.06 12.7 12.74 127,239
04/27/2016 12.7 13 12.55 12.99 196,490
04/26/2016 12.33 12.755 12.23 12.7 98,448
04/25/2016 12.45 12.49 12.1801 12.26 141,825
04/22/2016 12.36 12.63 12.15 12.51 172,280
04/21/2016 12.97 13 11.5 12.51 580,146
04/20/2016 13.32 13.33 13.07 13.12 75,437
04/19/2016 13.32 13.45 13.15 13.25 86,872
04/18/2016 13.09 13.31 13.03 13.26 88,244
04/15/2016 13.17 13.24 12.97 13.12 133,909
04/14/2016 13.1 13.3799 13.04 13.25 117,070
04/13/2016 13.14 13.3099 12.97 13.06 211,889
04/12/2016 12.74 13.34 12.72 12.97 252,135
04/11/2016 12.37 12.83 12.18 12.7 206,437
04/08/2016 12.19 12.33 12.15 12.33 119,265
04/07/2016 12.3 12.3 12.065 12.12 107,151
04/06/2016 11.84 12.37 11.84 12.35 251,324
04/05/2016 11.5 11.8 11.5 11.76 73,670
04/04/2016 11.77 11.98 11.58 11.61 67,080
04/01/2016 11.66 11.81 11.5 11.79 85,425
03/31/2016 11.08 11.81 10.94 11.75 177,698
03/30/2016 10.99 11.18 10.96 11.05 40,895
03/29/2016 10.71 11.13 10.36 11.02 83,294
03/28/2016 10.7 10.99 10.2801 10.77 120,379
03/24/2016 10.59 10.75 10.5 10.71 77,333
03/23/2016 10.59 10.78 10.41 10.63 110,369
03/22/2016 10.64 10.73 10.45 10.61 84,271
03/21/2016 10.67 10.83 10.62 10.67 68,024
03/18/2016 11 11.05 10.73 10.77 147,627
03/17/2016 10.55 11.03 10.55 10.92 82,026
03/16/2016 10.46 10.56 10.27 10.54 81,975
03/15/2016 10.58 10.61 10.32 10.39 88,772
03/14/2016 10.76 10.9 10.66 10.71 107,403
03/11/2016 10.97 10.976 10.66 10.85 240,173
03/10/2016 11.09 11.15 10.79 10.82 84,061
03/09/2016 11.29 11.45 10.8 11.02 149,718
03/08/2016 10.84 11.31 10.84 11.27 130,725
03/07/2016 10.92 11.18 10.735 11.06 85,661
03/04/2016 10.96 11.17 10.805 10.99 103,780
03/03/2016 10.77 11.13 10.76 10.98 176,923
03/02/2016 11.03 11.03 10.65 10.8 208,459
03/01/2016 10.85 11.04 10.81 11 220,148
02/29/2016 10.68 10.965 10.395 10.8 192,077
02/26/2016 10.58 10.86 10.365 10.68 107,987
02/25/2016 10.82 10.82 10.36 10.5 204,175
02/24/2016 10.68 10.855 10.45 10.79 111,880
02/23/2016 11.2 11.23 10.56 10.81 130,488
02/22/2016 11.33 11.46 10.51 11.29 187,224
02/19/2016 11.22 11.495 10.49 11.26 126,240
02/18/2016 11.38 11.58 10.55 11.29 222,308
02/17/2016 10.65 11.4 10.475 11.37 253,631
02/16/2016 11.19 11.19 10.5 10.55 183,574
02/12/2016 10.66 11.07 10.48 11.04 287,588
02/11/2016 10.25 10.92 10.08 10.52 309,069
02/10/2016 10.28 10.36 10.1 10.2 140,465
02/09/2016 10.05 10.35 10.035 10.15 277,115
02/08/2016 10.1 10.26 10 10.17 257,770
02/05/2016 10.24 10.69 9.85 10.3 415,682
02/04/2016 10.02 10.7745 9.98 10.3 138,571
02/03/2016 10.86 10.86 10 10.08 132,511
02/02/2016 11.12 11.31 10.69 10.72 97,311
02/01/2016 11.41 11.54 10.4711 11.28 182,684
*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?