LYTS

LSI Industries Inc. Historical Stock Prices

$9.86
*  
0.27
2.67%
Get LYTS Alerts
*Delayed - data as of Jul. 27, 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: 1 Year, From 27-JUL-2014 TO 27-JUL-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  9.97  10.11  9.54  9.86 158,869
07/27/2015 9.97 10.11 9.54 9.86 158,869
07/24/2015 10.34 10.37 10.13 10.13 121,593
07/23/2015 10.48 10.48 10.31 10.39 143,448
07/22/2015 10.4 10.48 10.38 10.43 168,321
07/21/2015 10.44 10.45 10.33 10.39 129,975
07/20/2015 10.11 10.48 10.07 10.35 216,135
07/17/2015 9.95 10.05 9.91 9.99 334,450
07/16/2015 10.09 10.09 9.83 9.92 163,729
07/15/2015 9.91 10.24 9.85 9.99 170,558
07/14/2015 9.83 9.88 9.67 9.84 148,362
07/13/2015 9.3 9.83 9.3 9.81 131,894
07/10/2015 9.2 9.37 9.2 9.21 160,978
07/09/2015 9.26 9.4 9.11 9.11 191,973
07/08/2015 9.12 9.4 9.12 9.16 418,257
07/07/2015 9.13 9.26 9.1 9.17 52,311
07/06/2015 9.06 9.19 8.921 9.15 95,693
07/02/2015 9.4 9.4 9.04 9.16 47,776
07/01/2015 9.38 9.39 9.26 9.39 135,416
06/30/2015 9.35 9.42 9.33 9.34 147,314
06/29/2015 9.15 9.43 8.99 9.3 151,740
06/26/2015 9.32 9.42 9.09 9.29 244,933
06/25/2015 9.53 9.53 9.17 9.37 106,862
06/24/2015 9.52 9.59 9.5 9.53 80,160
06/23/2015 9.62 9.71 9.53 9.57 125,937
06/22/2015 9.65 9.86 9.43 9.64 139,096
06/19/2015 9.71 9.75 9.62 9.66 87,444
06/18/2015 9.6 9.8225 9.56 9.74 68,593
06/17/2015 9.41 9.62 9.41 9.58 87,800
06/16/2015 9.58 9.68 9.54 9.63 62,166
06/15/2015 9.68 9.68 9.42 9.56 106,059
06/12/2015 9.53 10.03 9.51 9.6 91,819
06/11/2015 9.58 9.64 9.4189 9.53 75,265
06/10/2015 9.55 9.7 9.5 9.6 141,011
06/09/2015 9.5 9.62 9.38 9.5 139,713
06/08/2015 9.84 9.89 9.51 9.53 96,292
06/05/2015 9.8 9.93 9.7 9.82 67,910
06/04/2015 9.86 10.015 9.77 9.83 97,082
06/03/2015 9.98 10.24 9.86 10 229,045
06/02/2015 9.79 9.98 9.79 9.96 427,114
06/01/2015 9.48 9.9689 9.46 9.82 185,585
05/29/2015 9.43 9.48 9.36 9.47 89,809
05/28/2015 9.29 9.48 9.241 9.48 82,003
05/27/2015 9.25 9.31 9.2 9.27 49,471
05/26/2015 9.28 9.35 9.09 9.27 110,828
05/22/2015 9.25 9.34 9.1 9.3 47,183
05/21/2015 9.01 9.28 9 9.25 39,812
05/20/2015 9 9.14 9 9.07 23,118
05/19/2015 9 9.05 8.92 9 73,213
05/18/2015 8.85 9.02 8.85 8.99 37,439
05/15/2015 8.91 9.019 8.79 8.84 71,369
05/14/2015 8.88 9.01 8.84 8.91 44,414
05/13/2015 8.94 9.069 8.71 8.86 65,188
05/12/2015 8.94 9.0985 8.84 8.94 27,876
05/11/2015 8.98 9.04 8.97 8.99 59,905
05/08/2015 9.08 9.09 8.98 9.03 47,570
05/07/2015 9 9.09 8.995 9.05 23,948
05/06/2015 9 9.1004 8.98 9.03 58,054
05/05/2015 9 9.06 8.84 8.96 71,860
05/04/2015 9 9.11 8.834 8.91 69,811
05/01/2015 8.98 9.06 8.82 9 56,486
04/30/2015 8.86 9.15 8.84 8.96 88,626
04/29/2015 9 9.15 8.85 8.92 29,919
04/28/2015 9.01 9.1649 9.01 9.09 25,194
04/27/2015 9.1 9.17 8.92 9 74,139
04/24/2015 9.04 9.12 8.98 9.04 41,305
04/23/2015 8.8 9.12 8.747 9.07 123,217
04/22/2015 8.7 8.78 8.66 8.76 15,909
04/21/2015 8.73 8.79 8.65 8.75 23,001
04/20/2015 8.65 8.75 8.64 8.73 41,785
04/17/2015 8.7 8.7 8.53 8.61 57,254
04/16/2015 8.53 8.7 8.43 8.68 29,953
04/15/2015 8.3 8.72 8.2204 8.7 64,883
04/14/2015 8.28 8.29 8.2 8.28 14,248
04/13/2015 8.21 8.28 8.21 8.27 53,964
04/10/2015 8.25 8.25 8.116 8.23 19,309
04/09/2015 8.2 8.25 8.12 8.22 15,478
04/08/2015 8.12 8.2 8.1 8.2 29,153
04/07/2015 8.13 8.22 8.1 8.11 17,231
04/06/2015 8.12 8.21 8.12 8.17 22,277
04/02/2015 8.16 8.26 8.07 8.2 16,155
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
12/31/2014 6.6 6.91 6.5901 6.79 50,886
12/30/2014 6.65 6.6978 6.53 6.62 37,319
12/29/2014 6.64 6.7929 6.49 6.65 29,035
12/26/2014 6.69 6.69 6.55 6.68 25,397
12/24/2014 6.6 6.68 6.49 6.64 33,704
12/23/2014 6.55 6.63 6.25 6.56 37,980
12/22/2014 6.43 6.555 6.37 6.49 41,729
12/19/2014 6.47 6.67 6.4 6.4 223,101
12/18/2014 6.58 6.6596 6.41 6.49 119,439
12/17/2014 6.41 6.59 5.92 6.5 78,823
12/16/2014 6.29 6.6 6.29 6.42 31,132
12/15/2014 6.57 6.58 6.19 6.28 36,577
12/12/2014 6.53 6.59 6.41 6.5 22,632
12/11/2014 6.65 6.76 6.5 6.64 58,245
12/10/2014 6.82 6.82 6.55 6.59 23,123
12/09/2014 6.57 6.91 6.45 6.87 42,582
12/08/2014 6.99 7.02 6.63 6.65 55,216
12/05/2014 6.93 7.06 6.91 7.02 42,388
12/04/2014 6.91 7.1 6.852 6.94 46,584
12/03/2014 6.89 7.24 6.78 6.93 118,885
12/02/2014 6.67 6.82 6.6 6.82 30,906
12/01/2014 6.75 6.76 6.62 6.67 34,296
11/28/2014 6.92 6.98 6.7 6.74 19,707
11/26/2014 6.81 6.91 6.741 6.91 24,222
11/25/2014 6.98 7 6.824 6.94 15,648
11/24/2014 6.94 7.06 6.82 6.99 69,954
11/21/2014 6.94 6.97 6.79 6.91 32,481
11/20/2014 6.51 6.84 6.51 6.81 31,603
11/19/2014 6.75 6.75 6.51 6.56 23,850
11/18/2014 6.74 6.85 6.67 6.8 51,181
11/17/2014 7.07 7.07 6.72 6.74 53,725
11/14/2014 7.07 7.17 6.987 7.07 60,314
11/13/2014 7.33 7.61 7.04 7.08 71,135
11/12/2014 7.16 7.35 7.1245 7.35 55,713
11/11/2014 7.44 7.55 7.15 7.22 105,054
11/10/2014 7 7.7 6.79 7.44 266,054
11/07/2014 7.25 7.25 6.72 7.08 39,143
11/06/2014 7.21 7.27 7.1093 7.25 29,721
11/05/2014 7.09 7.25 7.05 7.2 21,064
11/04/2014 6.98 7.18 6.98 7.13 25,168
11/03/2014 7.19 7.19 6.98 7.03 30,226
10/31/2014 7.23 7.3 7.08 7.16 93,624
10/30/2014 6.89 7.22 6.8 7.1 53,034
10/29/2014 6.74 6.93 6.59 6.89 28,677
10/28/2014 6.38 6.75 6.37 6.7 59,241
10/27/2014 6.26 6.41 6.12 6.39 62,373
10/24/2014 6.35 6.35 6.23 6.33 21,165
10/23/2014 6.29 6.42 6.2042 6.33 35,142
10/22/2014 6.34 6.44 6.22 6.26 24,288
10/21/2014 6.5 6.6 6.233 6.47 26,529
10/20/2014 6.47 6.54 6.43 6.5 39,619
10/17/2014 6.78 6.78 6.46 6.47 42,379
10/16/2014 6.8 6.9 6.56 6.66 57,952
10/15/2014 6.44 7 6.28 6.96 53,417
10/14/2014 6.26 6.7499 6.15 6.55 59,142
10/13/2014 5.86 6.26 5.86 6.18 34,880
10/10/2014 5.77 5.96 5.685 5.91 43,830
10/09/2014 6.06 6.09 5.73 5.83 36,089
10/08/2014 5.88 6.1 5.62 6.08 72,652
10/07/2014 5.92 6.03 5.79 5.92 53,501
10/06/2014 6.11 6.11 5.63 5.96 125,148
10/03/2014 5.92 6.17 5.8 6.11 77,809
10/02/2014 5.95 5.98 5.61 5.85 284,289
10/01/2014 6.07 6.1 5.95 5.96 73,964
09/30/2014 6.24 6.35 6.03 6.07 90,225
09/29/2014 6.2 6.27 6.2 6.22 27,087
09/26/2014 6.16 6.3 6.14 6.29 20,255
09/25/2014 6.21 6.21 6 6.16 629,478
09/24/2014 6.24 6.31 6.15 6.2 40,290
09/23/2014 6.46 6.6099 6.26 6.28 46,924
09/22/2014 6.33 6.57 6.171 6.51 51,378
09/19/2014 6.42 6.45 6.06 6.41 134,567
09/18/2014 6.52 6.59 6.42 6.44 32,626
09/17/2014 6.62 6.66 6.45 6.5 66,621
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
*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?