Skip to main content

Lci Industries (NY: LCII )

100.35 -2.94 (-2.85%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 66.42 67.13 65.08 65.35 184,326 -0.45(-0.69%)
Mar 28, 2019 64.50 66.31 64.50 65.80 260,650 +1.93(+3.02%)
Mar 27, 2019 63.49 64.46 63.20 63.87 268,907 +0.34(+0.54%)
Mar 26, 2019 63.07 63.95 62.55 63.53 217,579 +0.75(+1.19%)
Mar 25, 2019 62.51 64.02 62.39 62.78 309,215 +0.09(+0.14%)
Mar 22, 2019 65.80 65.90 62.69 62.69 208,190 -2.97(-4.52%)
Mar 21, 2019 65.25 66.75 65.25 65.66 189,486 +0.16(+0.25%)
Mar 20, 2019 67.47 67.72 64.33 65.50 314,652 -2.04(-3.02%)
Mar 19, 2019 68.62 69.19 67.30 67.54 183,264 -0.56(-0.82%)
Mar 18, 2019 67.73 68.30 66.83 68.10 246,146 +0.44(+0.65%)
Mar 15, 2019 67.53 68.73 66.99 67.66 465,989 +0.74(+1.11%)
Mar 14, 2019 67.48 68.03 66.79 66.92 365,816 -0.65(-0.96%)
Mar 13, 2019 68.14 68.78 67.35 67.57 187,684 -0.21(-0.31%)
Mar 12, 2019 68.77 69.27 67.42 67.78 155,244 -0.75(-1.09%)
Mar 11, 2019 67.17 69.79 67.17 68.53 317,188 +1.57(+2.35%)
Mar 08, 2019 65.97 67.46 65.59 66.96 281,662 +0.51(+0.77%)
Mar 07, 2019 66.78 67.47 65.01 66.45 224,058 -0.68(-1.01%)
Mar 06, 2019 68.26 69.33 67.06 67.13 430,638 -1.82(-2.63%)
Mar 05, 2019 69.79 70.33 68.88 68.94 106,142 -0.89(-1.28%)
Mar 04, 2019 70.60 71.20 69.19 69.84 202,570 -0.49(-0.70%)
Mar 01, 2019 69.41 70.63 69.06 70.33 176,489 +1.54(+2.23%)
Feb 28, 2019 69.24 69.30 68.00 68.79 110,163 -0.36(-0.52%)
Feb 27, 2019 68.88 69.51 68.42 69.15 100,510 +0.03(+0.05%)
Feb 26, 2019 70.31 71.08 68.90 69.12 186,686 -1.60(-2.26%)
Feb 25, 2019 71.42 72.71 70.46 70.71 227,575 +0.09(+0.13%)
Feb 22, 2019 70.49 71.02 70.10 70.62 207,404 +0.60(+0.86%)
Feb 21, 2019 70.47 71.11 69.52 70.02 113,281 -0.67(-0.94%)
Feb 20, 2019 71.03 72.00 70.61 70.69 204,052 -0.34(-0.48%)
Feb 19, 2019 69.84 71.71 69.68 71.03 197,029 +0.98(+1.40%)
Feb 15, 2019 69.10 70.35 69.05 70.05 214,985 +1.91(+2.80%)
Feb 14, 2019 67.72 69.14 67.12 68.14 220,449 -0.13(-0.19%)
Feb 13, 2019 69.07 70.67 67.73 68.27 193,708 -0.59(-0.86%)
Feb 12, 2019 67.70 69.93 67.21 68.86 239,957 +1.61(+2.40%)
Feb 11, 2019 64.94 67.49 64.32 67.24 247,728 +2.25(+3.46%)
Feb 08, 2019 64.35 65.22 63.27 65.00 368,613 -0.11(-0.17%)
Feb 07, 2019 62.39 66.53 58.39 65.11 884,707 -0.73(-1.12%)
Feb 06, 2019 67.50 68.42 65.73 65.84 511,910 -1.87(-2.77%)
Feb 05, 2019 66.69 69.81 66.69 67.72 371,261 +0.57(+0.86%)
Feb 04, 2019 68.12 68.12 66.39 67.14 300,993 -1.27(-1.85%)
Feb 01, 2019 69.45 69.55 67.67 68.41 172,817 -1.19(-1.71%)
Jan 31, 2019 69.01 69.79 68.00 69.60 201,496 +0.41(+0.59%)
Jan 30, 2019 69.28 69.28 67.19 69.19 152,709 +0.42(+0.61%)
Jan 29, 2019 70.07 70.31 68.16 68.77 157,588 -1.96(-2.77%)
Jan 28, 2019 70.17 71.06 69.08 70.73 197,567 -0.07(-0.10%)
Jan 25, 2019 70.49 72.11 70.43 70.80 231,568 +0.83(+1.18%)
Jan 24, 2019 69.71 70.76 68.90 69.97 242,866 +0.58(+0.84%)
Jan 23, 2019 70.60 70.67 68.23 69.39 434,360 -0.80(-1.14%)
Jan 22, 2019 69.87 70.97 69.41 70.19 479,117 -0.32(-0.46%)
Jan 18, 2019 67.76 71.01 67.22 70.51 409,478 +3.35(+4.99%)
Jan 17, 2019 65.67 67.64 65.67 67.16 386,102 +0.88(+1.32%)
Jan 16, 2019 64.31 66.74 64.31 66.28 198,173 +2.19(+3.41%)
Jan 15, 2019 64.56 64.56 61.91 64.09 166,984 -0.36(-0.56%)
Jan 14, 2019 63.72 65.02 62.79 64.46 242,744 +0.05(+0.08%)
Jan 11, 2019 65.06 65.50 62.93 64.41 238,911 -0.73(-1.13%)
Jan 10, 2019 63.82 65.59 63.44 65.14 293,688 +0.66(+1.02%)
Jan 09, 2019 62.58 65.85 61.71 64.48 460,126 +2.35(+3.78%)
Jan 08, 2019 63.06 63.69 61.00 62.14 214,184 +0.56(+0.90%)
Jan 07, 2019 60.56 62.32 59.68 61.58 316,644 +1.17(+1.94%)
Jan 04, 2019 55.90 61.03 55.90 60.41 317,325 +5.35(+9.72%)
Jan 03, 2019 56.11 57.08 54.93 55.05 173,671 -1.50(-2.66%)
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.