Lci Industries (NY: LCII )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	63.85	66.48	63.83	65.28	383,101	+0.92(+1.43%)
Nov 29, 2018	64.12	64.84	63.28	64.36	212,162	-0.01(-0.01%)
Nov 28, 2018	62.05	64.54	60.98	64.37	336,685	+2.15(+3.46%)
Nov 27, 2018	62.41	63.15	62.10	62.22	312,161	-0.84(-1.34%)
Nov 26, 2018	61.00	63.48	60.86	63.06	209,086	+2.39(+3.93%)
Nov 23, 2018	59.24	62.07	59.24	60.67	63,060	+0.78(+1.30%)
Nov 21, 2018		59.90	59.90	59.90	0	+0.96(+1.63%)
Nov 20, 2018	62.32	63.76	58.10	58.94	305,162	-3.93(-6.25%)
Nov 19, 2018	62.11	63.04	62.10	62.87	143,943	+0.29(+0.47%)
Nov 16, 2018	61.52	62.79	60.08	62.58	237,039	+0.42(+0.67%)
Nov 15, 2018	60.43	62.33	59.31	62.16	254,685	+1.05(+1.71%)
Nov 14, 2018	62.40	62.74	60.72	61.11	133,659	-0.51(-0.83%)
Nov 13, 2018	61.49	63.52	61.42	61.62	188,773	+0.66(+1.08%)
Nov 12, 2018	61.66	61.77	60.38	60.96	224,075	-0.31(-0.51%)
Nov 09, 2018	62.52	62.52	60.79	61.27	204,286	-1.49(-2.37%)
Nov 08, 2018	64.31	64.42	62.55	62.76	188,500	-2.10(-3.24%)
Nov 07, 2018	65.37	65.50	63.44	64.86	359,021	-0.33(-0.50%)
Nov 06, 2018	64.27	65.66	64.21	65.19	160,096	+0.13(+0.19%)
Nov 05, 2018	65.56	66.88	64.80	65.06	245,045	-0.89(-1.34%)
Nov 02, 2018	65.11	66.68	64.58	65.95	367,333	+0.93(+1.43%)
Nov 01, 2018	60.67	67.67	60.67	65.02	612,650	+7.00(+12.07%)
Oct 31, 2018	59.02	59.14	57.04	58.02	362,728	-0.16(-0.27%)
Oct 30, 2018	56.64	58.95	55.62	58.18	300,433	+1.46(+2.58%)
Oct 29, 2018	59.17	60.70	55.92	56.71	254,093	-1.86(-3.17%)
Oct 26, 2018	59.81	59.85	57.02	58.57	209,904	-1.86(-3.07%)
Oct 25, 2018	61.03	63.10	60.24	60.43	441,171	-0.25(-0.41%)
Oct 24, 2018	63.00	63.72	60.61	60.68	209,685	-2.37(-3.76%)
Oct 23, 2018	61.41	63.66	61.10	63.04	402,465	+0.75(+1.21%)
Oct 22, 2018	62.63	63.21	61.67	62.29	146,114	+0.03(+0.04%)
Oct 19, 2018	63.37	63.66	61.84	62.27	193,050	-1.22(-1.92%)
Oct 18, 2018	65.45	65.45	62.79	63.49	185,784	-2.42(-3.67%)
Oct 17, 2018	66.78	67.17	64.88	65.91	185,654	+0.05(+0.08%)
Oct 16, 2018	65.75	66.02	65.09	65.85	243,512	+0.50(+0.77%)
Oct 15, 2018	65.13	66.47	64.83	65.35	182,444	+0.07(+0.10%)
Oct 12, 2018	66.35	66.71	64.72	65.29	226,161	-0.35(-0.54%)
Oct 11, 2018	64.50	66.68	64.02	65.64	415,853	+0.59(+0.91%)
Oct 10, 2018	65.67	65.96	64.42	65.04	228,213	-0.65(-0.99%)
Oct 09, 2018	66.89	67.13	64.98	65.70	211,710	-1.48(-2.20%)
Oct 08, 2018	67.15	68.04	66.62	67.18	198,498	-0.31(-0.46%)
Oct 05, 2018	68.34	68.67	67.49	67.49	253,056	-0.90(-1.32%)
Oct 04, 2018	68.14	69.27	68.14	68.39	176,171	+0.13(+0.18%)
Oct 03, 2018	68.34	68.66	66.99	68.26	194,384	+0.23(+0.34%)
Oct 02, 2018	68.48	69.69	68.00	68.03	196,050	-0.92(-1.33%)
Oct 01, 2018	69.68	70.58	68.52	68.95	256,222	-0.32(-0.46%)
Sep 28, 2018	70.98	71.07	68.93	69.27	233,094	-2.18(-3.04%)
Sep 27, 2018	72.66	72.91	71.36	71.44	90,292	-1.30(-1.78%)
Sep 26, 2018	73.95	73.95	72.49	72.74	195,642	-1.30(-1.75%)
Sep 25, 2018	74.58	74.62	73.53	74.04	170,213	-0.54(-0.73%)
Sep 24, 2018	76.55	76.75	72.74	74.58	245,478	-2.34(-3.05%)
Sep 21, 2018	78.89	79.81	76.80	76.92	375,222	-1.80(-2.28%)
Sep 20, 2018	80.69	81.15	76.30	78.72	310,765	-1.92(-2.39%)
Sep 19, 2018	78.89	81.90	78.89	80.65	192,406	+1.67(+2.12%)
Sep 18, 2018	79.98	80.44	78.76	78.97	182,856	-0.46(-0.58%)
Sep 17, 2018	79.60	80.39	78.64	79.43	148,550	-0.33(-0.42%)
Sep 14, 2018	77.30	80.19	75.71	79.77	316,291	+2.47(+3.19%)
Sep 13, 2018	77.68	78.22	76.57	77.30	225,389	+0.00(+0.00%)
Sep 12, 2018	78.72	79.47	77.13	77.30	216,473	-1.46(-1.86%)
Sep 11, 2018	77.76	78.91	76.25	78.76	189,003	+0.50(+0.64%)
Sep 10, 2018	78.05	78.64	77.38	78.26	281,261	+0.54(+0.70%)
Sep 07, 2018	76.21	77.91	76.21	77.72	235,007	+1.30(+1.70%)
Sep 06, 2018	76.50	77.59	75.75	76.42	247,235	-0.29(-0.38%)
Sep 05, 2018	76.09	77.26	75.29	76.71	244,756	+0.50(+0.66%)

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.