Lci Industries (NY: LCII )

109.88 +1.64 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 75.62 76.16 72.11 72.40 272,921 -3.34(-4.41%)
May 30, 2018 73.85 76.12 73.76 75.75 173,316 +2.44(+3.32%)
May 29, 2018 72.07 73.76 72.05 73.31 192,278 +0.83(+1.14%)
May 25, 2018 72.48 72.48 72.48 0 +0.12(+0.17%)
May 24, 2018 74.05 74.05 71.58 72.36 258,122 -1.90(-2.56%)
May 23, 2018 75.46 75.70 72.94 74.26 196,751 -1.86(-2.44%)
May 22, 2018 76.74 76.78 75.99 76.12 157,541 -0.54(-0.70%)
May 21, 2018 76.20 77.11 75.87 76.65 241,562 +0.99(+1.31%)
May 18, 2018 73.68 75.87 73.06 75.66 349,109 +2.31(+3.15%)
May 17, 2018 72.98 74.05 72.98 73.35 140,294 +0.33(+0.45%)
May 16, 2018 71.25 73.56 71.25 73.02 367,521 +1.77(+2.49%)
May 15, 2018 71.54 72.10 70.72 71.25 232,593 -0.12(-0.17%)
May 14, 2018 73.10 74.63 71.21 71.37 337,512 -1.73(-2.37%)
May 11, 2018 74.63 74.67 72.77 73.10 259,053 -1.03(-1.39%)
May 10, 2018 73.10 74.32 73.10 74.14 238,718 +1.40(+1.93%)
May 09, 2018 74.18 74.69 72.44 72.73 323,465 -1.28(-1.73%)
May 08, 2018 77.56 77.56 73.17 74.01 495,135 -3.92(-5.03%)
May 07, 2018 78.22 78.31 73.97 77.93 506,798 -0.41(-0.53%)
May 04, 2018 78.18 79.42 72.40 78.35 669,822 -0.91(-1.15%)
May 03, 2018 80.86 80.86 77.77 79.25 252,027 -1.86(-2.29%)
May 02, 2018 80.99 83.18 80.16 81.11 320,536 +1.65(+2.08%)
May 01, 2018 78.64 79.71 77.81 79.46 249,868 +0.78(+1.00%)
Apr 30, 2018 81.44 81.57 78.68 78.68 204,628 -2.56(-3.15%)
Apr 27, 2018 81.48 81.98 80.50 81.24 199,218 -0.17(-0.20%)
Apr 26, 2018 77.19 81.96 76.82 81.40 411,096 +4.95(+6.48%)
Apr 25, 2018 75.87 76.82 74.88 76.45 136,884 +0.66(+0.87%)
Apr 24, 2018 77.07 77.73 74.59 75.79 176,515 -0.91(-1.18%)
Apr 23, 2018 77.15 78.80 76.36 76.70 112,234 -0.45(-0.59%)
Apr 20, 2018 77.03 77.77 76.41 77.15 162,906 -0.17(-0.21%)
Apr 19, 2018 78.84 79.01 76.24 77.31 219,437 -1.98(-2.50%)
Apr 18, 2018 79.58 80.95 79.17 79.30 183,878 +0.04(+0.05%)
Apr 17, 2018 79.46 80.78 78.43 79.25 242,287 +0.54(+0.68%)
Apr 16, 2018 78.51 79.83 77.31 78.72 340,531 +0.70(+0.90%)
Apr 13, 2018 79.46 79.87 77.48 78.02 228,605 -0.70(-0.89%)
Apr 12, 2018 79.75 80.12 78.55 78.72 438,047 -0.66(-0.83%)
Apr 11, 2018 79.58 80.82 78.84 79.38 270,493 -0.74(-0.93%)
Apr 10, 2018 83.46 84.56 79.91 80.12 433,830 -2.31(-2.80%)
Apr 09, 2018 82.89 84.46 82.43 82.43 143,450 -0.29(-0.35%)
Apr 06, 2018 84.62 86.11 82.56 82.72 207,672 -2.39(-2.81%)
Apr 05, 2018 83.71 85.40 82.64 85.12 127,459 +1.94(+2.33%)
Apr 04, 2018 80.25 83.38 80.04 83.18 255,809 +1.82(+2.23%)
Apr 03, 2018 81.98 83.01 80.86 81.36 229,927 -0.33(-0.40%)
Apr 02, 2018 85.90 86.60 81.11 81.69 160,220 -4.29(-4.99%)
Mar 29, 2018 85.98 85.98 85.98 0 +2.23(+2.66%)
Mar 28, 2018 83.26 84.41 82.11 83.75 178,729 +0.41(+0.50%)
Mar 27, 2018 84.13 85.40 82.97 83.34 139,269 -0.54(-0.64%)
Mar 26, 2018 84.83 85.24 83.18 83.88 254,948 +0.54(+0.64%)
Mar 23, 2018 85.86 87.06 82.65 83.34 239,343 -2.15(-2.51%)
Mar 22, 2018 88.13 88.85 85.32 85.49 181,041 -3.47(-3.90%)
Mar 21, 2018 90.11 90.15 87.63 88.95 138,601 -1.03(-1.15%)
Mar 20, 2018 89.49 90.44 88.75 89.99 175,605 +0.62(+0.69%)
Mar 19, 2018 90.89 91.35 88.50 89.37 157,772 -1.73(-1.90%)
Mar 16, 2018 89.12 91.23 89.12 91.10 342,005 +1.86(+2.08%)
Mar 15, 2018 90.85 91.68 88.42 89.24 150,111 -1.28(-1.41%)
Mar 14, 2018 91.26 91.30 89.97 90.52 123,005 +0.21(+0.23%)
Mar 13, 2018 91.71 92.33 89.99 90.32 117,654 -0.70(-0.77%)
Mar 12, 2018 91.63 92.74 90.61 91.02 154,762 -0.45(-0.49%)
Mar 09, 2018 90.40 91.59 89.52 91.47 140,574 +1.77(+1.97%)
Mar 08, 2018 91.76 91.96 87.42 89.70 220,194 -1.40(-1.53%)
Mar 07, 2018 91.92 90.32 91.10 173,320 -0.33(-0.36%)
Mar 06, 2018 89.95 92.00 88.88 91.43 149,529 +1.77(+1.97%)
Mar 05, 2018 86.87 92.00 86.79 89.66 330,480 +2.79(+3.22%)
Mar 02, 2018 86.46 87.11 84.94 86.87 507,689 -0.29(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.