LSI INDS Historical Stock Price

Below is the stock price history for Lsi Inds LYTS. Data is recorded each day for the historical open, high, low, close and volume. The Lsi Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lsi Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 7.72 7.73 7.70 7.71 553
2018-04-18 7.84 7.90 7.81 7.81 1,340
2018-04-17 7.77 7.81 7.77 7.80 386
2018-04-16 7.72 7.78 7.70 7.765 858
2018-04-13 7.655 7.66 7.64 7.66 360
2018-04-12 7.75 7.75 7.70 7.70 649
2018-04-11 7.73 7.73 7.64 7.66 1,251
2018-04-10 7.57 7.66 7.57 7.65 704
2018-04-09 7.70 7.70 7.55 7.55 3,605
2018-04-06 7.83 7.85 7.61 7.68 4,470
2018-04-05 7.86 7.865 7.85 7.855 1,025
2018-04-03 7.82 7.89 7.78 7.89 2,212
2018-04-02 7.88 7.97 7.77 7.84 791
2018-03-29 8.04 8.28 8.04 8.10 1,404
2018-03-28 7.845 8.09 7.845 8.04 2,966
2018-03-27 7.80 8.02 7.80 7.92 6,646
2018-03-26 7.91 7.91 7.69 7.83 1,245
2018-03-23 7.85 8.00 7.805 7.805 3,442
2018-03-22 7.90 7.98 7.86 7.90 5,057
2018-03-21 7.99 7.99 7.90 7.90 1,570
2018-03-20 7.87 7.96 7.84 7.93 2,566
2018-03-19 7.75 7.86 7.58 7.82 3,628
2018-03-16 7.80 7.85 7.74 7.85 2,811
2018-03-15 7.88 7.88 7.78 7.80 1,461
2018-03-14 7.98 8.06 7.98 7.98 11
2018-03-13 8.14 8.18 8.13 8.13 172
2018-03-12 8.19 8.19 8.07 8.07 403
2018-03-09 7.88 8.18 7.84 8.18 1,057
2018-03-08 7.89 7.95 7.88 7.95 803
2018-03-07 7.74 8.08 7.74 8.05 920

» More Lsi Inds Stock Price History

To see other companies like Lsi Inds (LYTS), view our stock market today for news, and other data.