Lci Industries (NY: LCII )

141.73 USD -5.14 (-3.50%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 143.22 147.84 142.05 146.87 117,704 +5.26(+3.71%)
Jan 13, 2021 144.81 144.81 141.12 141.61 100,126 -3.24(-2.24%)
Jan 12, 2021 140.39 145.03 139.25 144.85 84,220 +5.61(+4.03%)
Jan 11, 2021 137.10 141.04 137.10 139.24 86,148 +0.24(+0.17%)
Jan 08, 2021 142.79 143.13 136.66 139.00 126,400 -2.94(-2.07%)
Jan 07, 2021 139.71 142.05 137.35 141.94 149,917 +3.41(+2.46%)
Jan 06, 2021 133.81 140.53 132.87 138.53 200,130 +6.89(+5.23%)
Jan 05, 2021 128.00 132.30 127.78 131.64 111,073 +3.23(+2.52%)
Jan 04, 2021 130.65 130.69 127.68 128.41 89,489 -1.27(-0.98%)
Dec 31, 2020 129.68 129.68 129.68 64,425 -3.24(-2.44%)
Dec 30, 2020 132.54 134.38 131.95 132.92 64,425 +0.98(+0.74%)
Dec 29, 2020 135.31 135.31 130.66 131.94 86,654 -2.27(-1.69%)
Dec 28, 2020 136.15 136.72 134.00 134.21 97,975 -0.07(-0.05%)
Dec 24, 2020 135.63 135.63 133.61 134.28 27,000 -0.31(-0.23%)
Dec 23, 2020 133.53 135.40 132.75 134.59 66,963 +1.50(+1.13%)
Dec 22, 2020 133.54 136.25 132.93 133.09 74,799 -0.57(-0.43%)
Dec 21, 2020 130.98 134.25 130.25 133.66 146,949 -0.48(-0.36%)
Dec 18, 2020 133.94 136.87 132.61 134.14 408,300 +0.16(+0.12%)
Dec 17, 2020 130.41 134.62 127.68 133.98 108,361 +3.57(+2.74%)
Dec 16, 2020 133.50 133.98 130.01 130.41 99,663 -2.30(-1.73%)
Dec 15, 2020 129.76 132.92 127.64 132.71 154,570 +4.80(+3.75%)
Dec 14, 2020 129.31 129.31 127.11 127.91 95,970 +0.01(+0.01%)
Dec 11, 2020 126.88 129.00 126.88 127.90 85,200 -0.04(-0.03%)
Dec 10, 2020 127.72 129.58 126.81 127.94 56,250 -1.66(-1.28%)
Dec 09, 2020 132.65 133.22 129.06 129.60 91,946 -1.63(-1.24%)
Dec 08, 2020 129.64 132.23 127.32 131.23 148,067 +0.75(+0.57%)
Dec 07, 2020 128.67 130.90 128.63 130.48 96,102 +1.18(+0.91%)
Dec 04, 2020 127.92 130.21 126.56 129.30 75,100 +2.55(+2.01%)
Dec 03, 2020 126.50 128.88 125.41 126.75 57,941 -0.48(-0.38%)
Dec 02, 2020 129.50 129.67 126.82 127.23 149,121 -2.40(-1.85%)
Dec 01, 2020 127.81 130.68 126.50 129.63 101,577 +3.85(+3.06%)
Nov 30, 2020 126.86 128.94 124.57 125.78 108,573 -2.11(-1.65%)
Nov 27, 2020 127.03 128.85 126.02 127.89 34,800 +0.63(+0.50%)
Nov 25, 2020 129.37 129.84 126.96 127.26 102,000 -4.81(-3.64%)
Nov 24, 2020 131.50 134.75 130.00 132.07 221,758 +1.80(+1.38%)
Nov 23, 2020 127.97 131.49 125.89 130.27 122,792 +3.24(+2.55%)
Nov 20, 2020 124.54 127.57 123.91 127.03 123,800 +1.58(+1.26%)
Nov 19, 2020 124.34 125.93 123.67 125.45 115,509 +0.79(+0.63%)
Nov 18, 2020 126.13 126.13 123.68 124.66 156,441 -1.45(-1.15%)
Nov 17, 2020 124.19 127.18 121.18 126.11 162,821 +2.01(+1.62%)
Nov 16, 2020 120.50 124.11 118.71 124.10 131,551 +4.98(+4.18%)
Nov 13, 2020 117.90 119.99 117.20 119.12 60,100 +2.68(+2.30%)
Nov 12, 2020 120.57 120.57 114.57 116.44 102,447 -4.28(-3.55%)
Nov 11, 2020 118.39 120.88 115.80 120.72 65,207 +3.63(+3.10%)
Nov 10, 2020 114.38 118.74 112.92 117.09 273,392 +4.01(+3.55%)
Nov 09, 2020 126.55 130.62 112.54 113.08 253,869 -8.02(-6.62%)
Nov 06, 2020 124.38 125.04 119.95 121.10 120,800 -2.31(-1.87%)
Nov 05, 2020 119.78 124.58 119.78 123.41 121,973 +5.20(+4.40%)
Nov 04, 2020 115.30 118.31 115.30 118.21 117,477 +0.52(+0.44%)
Nov 03, 2020 115.43 118.72 114.22 117.69 126,372 +4.43(+3.91%)
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.