LYTS

Historical Stock Prices

$6.68
*  
0.04
0.6%
Get LYTS Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
06/13/2014 8 8.07 7.87 7.94 22,981
06/12/2014 7.92 8.05 7.83 7.94 24,791
06/11/2014 8.06 8.06 7.85 7.98 37,274
06/10/2014 8.1 8.15 7.97 8.1 21,925
06/09/2014 8.15 8.34 7.7 8.1 48,868
06/06/2014 8.02 8.22 7.94 8.2 52,425
06/05/2014 7.73 8 7.725 7.95 39,692
06/04/2014 7.66 7.84 7.64 7.73 29,670
06/03/2014 7.75 7.78 7.51 7.66 20,798
06/02/2014 7.94 7.94 7.64 7.76 37,695
05/30/2014 8.03 8.03 7.86 7.94 26,772
05/29/2014 8.06 8.12 7.95 7.99 21,781
05/28/2014 8.04 8.13 7.91 7.99 26,206
05/27/2014 7.84 8.14 7.84 8.085 41,903
05/23/2014 7.55 7.77 7.54 7.72 24,237
05/22/2014 7.34 7.79 7.229 7.57 46,568
05/21/2014 7.27 7.43 7.1 7.35 49,354
05/20/2014 7.48 7.6 7.2 7.25 74,664
05/19/2014 7.5 7.7 7.36 7.53 36,907
05/16/2014 7.4 7.51 7.365 7.5 43,239
05/15/2014 7.4 7.5618 7.27 7.43 49,682
05/14/2014 7.71 7.87 7.45 7.47 49,772
05/13/2014 8.09 8.09 7.675 7.71 74,348
05/12/2014 7.66 8.2 7.64 8.08 40,016
05/09/2014 7.2 7.62 7.2 7.57 49,552
05/08/2014 7.33 7.42 7.2 7.2 31,925
05/07/2014 7.15 7.34 7.15 7.31 64,739
05/06/2014 7.16 7.26 7.15 7.16 118,927
05/05/2014 7.21 7.37 7.15 7.16 87,112
05/02/2014 7.45 7.54 7.17 7.3 57,085
05/01/2014 7.57 7.76 7.35 7.45 112,308
04/30/2014 7.69 7.808 7.5 7.61 90,774
04/29/2014 7.86 8.058 7.66 7.69 33,707
04/28/2014 8.44 8.44 7.76 7.79 89,779
04/25/2014 7.8 7.99 7.8 7.82 88,665
04/24/2014 8.17 8.37 7.78 7.91 54,966
04/23/2014 8.15 8.29 8 8.15 31,765
04/22/2014 8.15 8.29 8.06 8.2 19,870
04/21/2014 8.24 8.25 8.07 8.18 26,277
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
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?