Lci Industries (NY: LCII )

112.15 +2.23 (+2.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.40 90.31 87.80 88.35 183,617 -0.82(-0.92%)
Dec 29, 2022 89.03 90.52 88.88 89.17 132,346 +1.52(+1.73%)
Dec 28, 2022 90.25 90.38 87.34 87.65 124,378 -2.10(-2.34%)
Dec 27, 2022 90.60 91.60 89.27 89.75 120,390 -0.83(-0.92%)
Dec 23, 2022 88.91 90.74 87.71 90.59 130,988 +1.89(+2.13%)
Dec 22, 2022 89.54 89.71 87.24 88.69 195,228 -2.15(-2.37%)
Dec 21, 2022 89.25 90.84 89.03 90.84 169,333 +2.59(+2.93%)
Dec 20, 2022 86.16 89.02 85.90 88.25 258,048 +1.78(+2.06%)
Dec 19, 2022 89.55 89.74 86.14 86.48 264,206 -3.08(-3.44%)
Dec 16, 2022 88.69 90.72 87.40 89.55 988,068 +0.46(+0.51%)
Dec 15, 2022 89.96 90.72 88.00 89.09 221,363 -1.89(-2.08%)
Dec 14, 2022 90.71 92.01 89.66 90.99 251,139 +0.09(+0.09%)
Dec 13, 2022 96.29 97.33 90.25 90.90 312,138 -2.72(-2.91%)
Dec 12, 2022 91.24 93.85 89.90 93.62 305,281 +1.19(+1.28%)
Dec 09, 2022 92.47 95.36 92.28 92.44 154,701 -0.85(-0.91%)
Dec 08, 2022 92.56 96.07 91.34 93.29 260,510 +0.75(+0.82%)
Dec 07, 2022 95.65 97.38 92.21 92.54 209,288 -3.50(-3.64%)
Dec 06, 2022 97.44 98.40 95.14 96.03 196,550 -1.73(-1.77%)
Dec 05, 2022 99.36 99.92 95.72 97.76 241,488 -3.06(-3.03%)
Dec 02, 2022 93.71 100.90 93.71 100.82 316,600 +6.10(+6.44%)
Dec 01, 2022 94.87 95.89 93.26 94.72 292,509 +1.25(+1.34%)
Nov 30, 2022 93.46 93.48 89.47 93.47 227,709 -0.04(-0.04%)
Nov 29, 2022 94.24 95.13 93.48 93.51 128,031 -0.44(-0.47%)
Nov 28, 2022 94.77 95.35 93.61 93.95 136,800 -1.67(-1.75%)
Nov 25, 2022 95.53 96.27 94.56 95.63 45,991 +0.55(+0.58%)
Nov 23, 2022 96.06 96.98 94.51 95.08 80,974 -1.27(-1.32%)
Nov 22, 2022 94.18 96.93 94.18 96.35 192,509 +2.34(+2.49%)
Nov 21, 2022 93.93 94.85 93.37 94.00 179,079 -0.45(-0.48%)
Nov 18, 2022 95.56 95.56 92.70 94.45 208,293 +1.17(+1.26%)
Nov 17, 2022 91.19 93.40 90.30 93.28 216,892 +0.41(+0.44%)
Nov 16, 2022 95.76 96.05 92.18 92.88 215,958 -4.24(-4.36%)
Nov 15, 2022 102.48 102.59 96.85 97.11 256,120 -2.90(-2.90%)
Nov 14, 2022 99.22 101.73 97.48 100.02 177,457 -0.33(-0.33%)
Nov 11, 2022 97.51 101.17 97.16 100.34 161,108 +2.89(+2.97%)
Nov 10, 2022 93.77 99.55 93.59 97.45 345,211 +7.94(+8.87%)
Nov 09, 2022 87.56 91.95 86.59 89.51 362,242 +0.45(+0.51%)
Nov 08, 2022 90.57 93.54 88.21 89.06 380,215 -2.02(-2.22%)
Nov 07, 2022 88.11 91.71 86.99 91.08 417,819 +4.00(+4.59%)
Nov 04, 2022 86.57 90.29 85.73 87.08 306,472 +1.78(+2.08%)
Nov 03, 2022 85.36 88.09 84.41 85.30 283,612 -1.26(-1.45%)
Nov 02, 2022 96.37 86.54 86.56 324,947 -11.74(-11.95%)
Nov 01, 2022 103.47 105.59 97.62 98.30 256,876 -2.02(-2.02%)
Oct 31, 2022 100.52 101.35 98.89 100.33 200,714 -1.94(-1.90%)
Oct 28, 2022 98.70 102.50 97.39 102.27 129,137 +3.97(+4.04%)
Oct 27, 2022 97.29 100.70 96.89 98.29 158,363 +1.89(+1.96%)
Oct 26, 2022 97.56 98.04 95.58 96.40 162,918 +0.76(+0.79%)
Oct 25, 2022 95.16 97.50 94.89 95.65 116,921 +0.20(+0.21%)
Oct 24, 2022 93.84 96.03 92.88 95.45 194,875 +2.59(+2.79%)
Oct 21, 2022 90.15 93.09 88.58 92.86 190,700 +3.53(+3.95%)
Oct 20, 2022 91.87 93.30 89.02 89.33 162,110 -3.00(-3.25%)
Oct 19, 2022 94.76 95.66 90.43 92.33 246,200 -4.21(-4.36%)
Oct 18, 2022 96.72 97.99 94.80 96.54 130,982 +2.27(+2.41%)
Oct 17, 2022 93.23 95.18 92.35 94.27 137,882 +2.86(+3.12%)
Oct 14, 2022 94.70 95.39 90.78 91.41 120,529 -2.37(-2.53%)
Oct 13, 2022 91.80 94.68 89.99 93.78 132,272 +0.00(+0.00%)
Oct 12, 2022 95.39 95.47 93.12 93.78 119,251 -1.23(-1.29%)
Oct 11, 2022 91.81 95.73 91.81 95.01 168,930 +2.82(+3.06%)
Oct 10, 2022 90.29 93.07 89.56 92.20 147,351 +2.35(+2.62%)
Oct 07, 2022 90.85 90.85 87.80 89.84 263,201 -1.52(-1.67%)
Oct 06, 2022 91.82 93.04 91.06 91.36 143,007 -0.45(-0.49%)
Oct 05, 2022 94.15 94.15 90.89 91.82 310,742 -3.71(-3.88%)
Oct 04, 2022 95.68 96.93 93.64 95.52 470,934 +1.89(+2.02%)
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.