LYTS

LSI Industries Inc. Historical Stock Prices

$8.25
*  
0.03
 negative 
0.36%
Get LYTS Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  8.15  8.47  8.15  8.25 26,494
04/17/2014 8.15 8.47 8.15 8.25 26,494
04/16/2014 8.33 8.33 8.03 8.22 15,120
04/15/2014 8.04 8.28 7.77 8.23 45,782
04/14/2014 8.13 8.2 7.94 8.04 36,476
04/11/2014 8.02 8.4 7.93 8.01 56,820
04/10/2014 8.66 8.69 8.1 8.13 36,457
04/09/2014 8.71 8.78 8.59 8.7 29,859
04/08/2014 8.19 8.78 8.19 8.71 54,570
04/07/2014 8.13 8.39 7.97 8.15 44,187
04/04/2014 8.55 8.68 8.14 8.16 30,089
04/03/2014 8.65 8.65 8.3 8.45 24,314
04/02/2014 8.3 8.72 8.26 8.61 19,477
04/01/2014 8.17 8.32 8.11 8.25 31,393
03/31/2014 8.17 8.47 8.17 8.19 47,192
03/28/2014 8.16 8.39 8.08 8.14 17,852
03/27/2014 8.22 8.22 8.1 8.18 23,021
03/26/2014 8.36 8.39 8.16 8.18 54,557
03/25/2014 8.1 8.3 8.1 8.27 20,482
03/24/2014 8.04 8.15 7.9 8.12 33,647
03/21/2014 8.23 8.23 8 8 109,179
03/20/2014 8.41 8.41 8.17 8.23 21,531
03/19/2014 8.44 8.47 8.21 8.4 34,366
03/18/2014 8.52 8.7 8.34 8.42 33,191
03/17/2014 8.11 8.67 8.07 8.55 42,711
03/14/2014 7.99 8.12 7.97 8.03 15,638
03/13/2014 8.14 8.14 8 8.05 35,969
03/12/2014 7.96 8.09 7.91 8.08 21,451
03/11/2014 7.8864 8.15 7.8864 8.03 39,305
03/10/2014 8.15 8.22 7.86 8.11 76,929
03/07/2014 8.49 8.77 8.18 8.2 81,605
03/06/2014 8.28 8.5 8.28 8.48 17,634
03/05/2014 8.33 8.59 8.18 8.29 24,916
03/04/2014 8.24 8.75 8.24 8.38 83,719
03/03/2014 8.17 8.34 7.97 8.11 34,244
02/28/2014 8.62 8.71 8.25 8.29 96,005
02/27/2014 8.39 8.67 8.38 8.59 29,000
02/26/2014 8.39 8.65 8.31 8.45 32,397
02/25/2014 8.3 8.45 8.17 8.35 30,340
02/24/2014 8.16 8.41 8.16 8.28 88,028
02/21/2014 8.4 8.43 8.14 8.18 49,253
02/20/2014 8.25 8.44 8.2 8.34 37,594
02/19/2014 8.25 8.34 8.15 8.16 43,842
02/18/2014 8.07 8.3 8.05 8.25 38,224
02/14/2014 8.27 8.27 7.99 8.09 24,084
02/13/2014 8.05 8.3899 8.05 8.3 42,697
02/12/2014 8.09 8.26 8.05 8.12 33,275
02/11/2014 8 8.1265 7.85 8.05 42,239
02/10/2014 7.8 7.99 7.74 7.97 45,177
02/07/2014 7.68 7.81 7.54 7.78 60,371
02/06/2014 7.91 8.07 7.66 7.69 58,138
02/05/2014 8.18 8.2 7.9 7.92 35,776
02/04/2014 7.87 8.37 7.68 8.19 76,759
02/03/2014 8.45 8.45 7.83 7.85 183,186
01/31/2014 8.59 8.7065 8.35 8.44 56,880
01/30/2014 8.49 9.12 8.446 8.83 91,389
01/29/2014 8.35 8.64 8.35 8.43 45,929
01/28/2014 8.45 8.699 8.28 8.44 76,098
01/27/2014 8.79 8.9 8.3 8.4 78,629
01/24/2014 8.92 9.03 8.71 8.79 138,245
01/23/2014 9.02 9.32 8.86 9.07 205,019
01/22/2014 9.63 9.65 9.49 9.61 48,081
01/21/2014 9.5 9.67 9.5 9.63 103,876
01/17/2014 9.57 9.6 9.4 9.46 44,284
01/16/2014 8.81 9.58 8.81 9.56 115,180
01/15/2014 8.78 8.98 8.74 8.91 53,239
01/14/2014 8.8 8.8 8.692 8.79 15,997
01/13/2014 8.68 8.8 8.59 8.77 65,069
01/10/2014 8.58 8.78 8.43 8.74 157,280
01/09/2014 8.58 8.68 8.43 8.55 46,707
01/08/2014 8.58 8.65 8.37 8.52 32,492
01/07/2014 8.5 8.6897 8.47 8.61 23,956
01/06/2014 8.5 8.56 8.4 8.49 58,137
01/03/2014 8.44 8.55 8.4 8.48 25,915
01/02/2014 8.68 8.68 8.37 8.44 28,448
12/31/2013 8.76 8.8 8.641 8.67 52,727
12/30/2013 8.95 8.95 8.55 8.72 42,053
12/27/2013 8.95 8.99 8.83 8.95 40,538
12/26/2013 9.01 9.12 8.81 8.89 28,502
12/24/2013 8.96 9.11 8.866 9 16,987
12/23/2013 9.01 9.24 8.9 9.01 38,980
12/20/2013 8.86 9.07 8.76 8.99 172,900
12/19/2013 8.82 8.9 8.721 8.81 52,455
12/18/2013 8.81 8.87 8.47 8.8 54,586
12/17/2013 8.82 9.06 8.73 8.77 47,695
12/16/2013 8.61 8.89 8.531 8.85 75,193
12/13/2013 8.46 8.65 8.311 8.57 55,345
12/12/2013 7.98 8.54 7.93 8.42 87,695
12/11/2013 8.08 8.08 7.775 7.97 51,876
12/10/2013 8.06 8.11 7.76 8.04 59,490
12/09/2013 8.16 8.19 7.94 8.05 45,104
12/06/2013 8.1 8.31 8.045 8.14 33,302
12/05/2013 7.94 8 7.89 8 37,762
12/04/2013 8.259 8.259 8 8 51,433
12/03/2013 8.15 8.35 8.05 8.26 60,074
12/02/2013 8.72 8.72 8.12 8.14 54,735
11/29/2013 8.8 8.8 8.65 8.69 33,311
11/27/2013 8.73 8.77 8.66 8.73 29,076
11/26/2013 8.69 8.81 8.64 8.7 26,970
11/25/2013 8.67 8.79 8.58 8.66 18,299
11/22/2013 8.58 8.79 8.5 8.67 27,809
11/21/2013 8.44 8.581 8.42 8.55 34,104
11/20/2013 8.55 8.55 8.32 8.37 24,197
11/19/2013 8.6 8.7 8.44 8.49 37,115
11/18/2013 8.64 8.72 8.47 8.57 72,669
11/15/2013 8.51 8.94 8.32 8.73 105,933
11/14/2013 8.8 8.84 8.47 8.56 44,965
11/13/2013 8.57 8.8 8.4501 8.8 19,413
11/12/2013 9.05 9.08 8.54 8.68 57,660
11/11/2013 9.08 9.1333 9.03 9.04 62,700
11/08/2013 8.88 9.34 8.88 9.11 29,086
11/07/2013 9.14 9.17 8.89 8.89 32,485
11/06/2013 8.98 9.16 8.845 9.12 34,793
11/05/2013 8.88 8.96 8.79 8.9 11,841
11/04/2013 8.76 8.96 8.6 8.89 43,612
11/01/2013 9.09 9.1 8.7 8.72 82,754
10/31/2013 9.14 9.41 8.94 9.21 44,807
10/30/2013 9.44 9.44 9.041 9.09 34,168
10/29/2013 9.25 9.44 9.16 9.41 25,380
10/28/2013 9.4 9.4299 9.17 9.22 35,761
10/25/2013 9.22 9.6 9.19 9.37 84,832
10/24/2013 9 9.3 9 9.1 88,636
10/23/2013 9.05 9.18 8.9 8.95 27,112
10/22/2013 9.12 9.206 9.02 9.09 33,263
10/21/2013 9.15 9.24 9.01 9.08 51,635
10/18/2013 9.31 9.31 9.12 9.15 91,971
10/17/2013 9.14 9.52 9.02 9.23 102,569
10/16/2013 9.17 9.24 9.1 9.16 47,440
10/15/2013 9.24 9.24 9.09 9.09 29,385
10/14/2013 9.14 9.2716 9.03 9.22 57,398
10/11/2013 9.05 9.19 9 9.18 96,134
10/10/2013 8.7 9.15 8.68 9.1 162,002
10/09/2013 8.48 8.69 8.4675 8.66 74,845
10/08/2013 8.31 8.56 8.3 8.47 56,364
10/07/2013 8.3 8.49 8.3 8.35 15,135
10/04/2013 8.35 8.41 8.3 8.35 18,937
10/03/2013 8.38 8.45 8.32 8.38 30,506
10/02/2013 8.39 8.45 8.31 8.4 24,872
10/01/2013 8.41 8.5 8.31 8.43 22,198
09/30/2013 8.273 8.48 8.14 8.44 81,486
09/27/2013 8.35 8.4 8.08 8.25 15,785
09/26/2013 8.63 8.63 8.32 8.42 15,553
09/25/2013 8.607 8.78 8.52 8.64 44,894
09/24/2013 8.35 8.81 8.3 8.67 76,134
09/23/2013 8.69 8.69 7.96 8.35 168,583
09/20/2013 8.76 9 8.53 8.71 106,008
09/19/2013 8.77 8.8181 8.6 8.76 25,953
09/18/2013 8.63 8.73 8.42 8.72 32,745
09/17/2013 8.43 8.66 8.42 8.62 37,856
09/16/2013 8.41 8.55 8.41 8.46 35,560
09/13/2013 8.03 8.43 8.03 8.29 35,794
09/12/2013 8.05 8.2899 7.91 7.99 22,473
09/11/2013 7.3 8.3 7.3 8.17 150,725
09/10/2013 7.38 7.43 7.26 7.34 17,066
09/09/2013 7.11 7.39 7.11 7.35 11,279
09/06/2013 7.12 7.22 6.97 7.1 12,715
09/05/2013 6.98 7.22 6.87 7.07 11,846
09/04/2013 7.01 7.09 6.94 7.04 16,184
09/03/2013 6.85 7.06 6.78 7 17,814
08/30/2013 6.88 6.94 6.65 6.74 106,985
08/29/2013 6.91 7.102 6.87 6.91 120,825
08/28/2013 7.06 7.06 6.94 6.95 31,022
08/27/2013 7.02 7.05 6.95 6.95 53,927
08/26/2013 7.23 7.2399 7.05 7.05 85,514
08/23/2013 7.44 7.44 7.11 7.2 37,821
08/22/2013 7.25 7.69 7.25 7.45 19,666
08/21/2013 7.33 7.34 7.21 7.25 23,439
08/20/2013 7.21 7.43 7.21 7.38 20,751
08/19/2013 7.21 7.38 7.18 7.18 16,735
08/16/2013 7.41 7.47 7.21 7.21 17,540
08/15/2013 7.58 7.63 7.46 7.47 19,421
08/14/2013 7.71 7.72 7.611 7.67 29,333
08/13/2013 7.72 7.79 7.65 7.73 6,759
08/12/2013 7.59 7.79 7.41 7.77 14,014
08/09/2013 7.82 7.842 7.54 7.67 22,312
08/08/2013 7.94 8 7.82 7.86 11,340
08/07/2013 7.55 7.92 7.55 7.86 19,184
08/06/2013 7.65 7.77 7.43 7.7 29,928
08/05/2013 8.02 8.02 7.642 7.72 35,974
08/02/2013 7.84 8.13 7.79 8.07 15,764
08/01/2013 8.16 8.179 7.701 7.92 61,098
07/31/2013 8.24 8.3 8.08 8.16 26,176
07/30/2013 8.28 8.36 8.15 8.23 24,366
07/29/2013 8.38 8.6 8.2 8.21 14,456
07/26/2013 8.6 8.6 8.28 8.43 24,058
07/25/2013 8.51 8.7 8.51 8.69 35,235
07/24/2013 8.45 8.65 8.37 8.52 34,474
07/23/2013 8.5 8.5 8.32 8.39 29,885
07/22/2013 8.34 8.5 8.33 8.49 34,389
07/19/2013 8.37 8.4 8.27 8.4 27,581
07/18/2013 8.2 8.4 8.2 8.39 20,680
07/17/2013 8.26 8.31 8.08 8.2 14,236
07/16/2013 7.97 8.38 7.97 8.2 28,886
07/15/2013 8.15 8.24 7.88 7.99 26,828
07/12/2013 8.25 8.35 8.02 8.17 18,456
07/11/2013 8.15 8.37 8.01 8.28 36,410
07/10/2013 7.9 8.09 7.85 8.05 37,820
07/09/2013 7.99 7.99 7.77 7.89 18,499
07/08/2013 7.88 8.05 7.75 7.98 14,449
07/05/2013 8.03 8.03 7.78 7.89 27,840
07/03/2013 7.83 7.91 7.79 7.86 9,787
07/02/2013 8.19 8.19 7.85 7.85 12,508
07/01/2013 8.15 8.16 7.92 8 22,239
06/28/2013 8.02 8.22 7.85 8.09 268,940
06/27/2013 7.65 8.225 7.49 8.06 63,425
06/26/2013 7.69 7.759 7.59 7.62 29,429
06/25/2013 7.54 7.69 7.5 7.65 24,808
06/24/2013 7.56 7.58 7.28 7.49 21,000
06/21/2013 7.65 7.69 7.61 7.64 86,974
06/20/2013 7.7 7.83 7.61 7.65 23,381
06/19/2013 7.75 7.939 7.75 7.81 18,917
06/18/2013 7.78 7.89 7.68 7.75 38,458
06/17/2013 7.84 7.99 7.681 7.84 48,602
06/14/2013 7.87 7.92 7.73 7.76 10,560
06/13/2013 7.85 8 7.72 7.89 36,629
06/12/2013 8.05 8.05 7.81 7.86 10,049
06/11/2013 7.97 8.1 7.89 8.01 21,390
06/10/2013 8.15 8.2 8.01 8.09 18,791
06/07/2013 7.97 8.16 7.88 8.14 24,606
06/06/2013 7.83 7.98 7.76 7.9 32,128
06/05/2013 7.93 8 7.75 7.85 42,118
06/04/2013 8.17 8.17 7.87 7.96 24,573
06/03/2013 8.15 8.36 8.08 8.18 76,582
05/31/2013 8.05 8.31 7.98 8.15 67,811
05/30/2013 8.01 8.11 7.98 8.11 14,281
05/29/2013 8.18 8.21 7.84 8 24,415
05/28/2013 8.25 8.37 8.15 8.25 27,668
05/24/2013 8.02 8.23 7.98 8.15 16,027
05/23/2013 7.82 8.22 7.7 8.04 97,863
05/22/2013 7.98 7.98 7.82 7.88 43,177
05/21/2013 8.01 8.18 7.82 8 15,835
05/20/2013 7.93 8.06 7.85 7.99 33,917
05/17/2013 8.1 8.12 7.851 7.99 45,383
05/16/2013 8.16 8.37 8.05 8.1 36,955
05/15/2013 8.24 8.46 8.05 8.24 72,993
05/14/2013 8 8.31 8 8.28 39,083
05/13/2013 7.78 8.189 7.78 8 52,613
05/10/2013 7.61 7.799 7.58 7.78 50,137
05/09/2013 7.66 7.69 7.5312 7.58 34,283
05/08/2013 7.29 7.7 7.29 7.69 93,974
05/07/2013 7.3 7.34 7.125 7.33 27,670
05/06/2013 7.21 7.32 7.13 7.27 27,159
05/03/2013 7.03 7.24 7.03 7.23 113,635
05/02/2013 6.86 7.09 6.86 7.04 30,470
05/01/2013 7.03 7.13 6.82 6.83 73,020
04/30/2013 7.09 7.15 7.01 7.04 33,324
04/29/2013 6.82 7.15 6.82 7.09 34,855
04/26/2013 7.11 7.19 6.91 6.91 25,791
04/25/2013 7.07 7.1999 7.0001 7.11 23,523
04/24/2013 7.11 7.16 6.99 7.04 14,749
04/23/2013 7.07 7.16 7.03 7.14 20,579
04/22/2013 6.92 7.06 6.79 7 32,039
04/19/2013 6.84 7.01 6.84 6.95 20,698
04/18/2013 6.91 7.101 6.83 6.86 37,526
04/17/2013 6.96 7 6.86 6.9 76,047
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 your brokers before you trade


Want to trade FX?