Lci Industries (NY: LCII )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	88.72	88.76	86.09	87.16	407,387	-2.63(-2.93%)
Feb 28, 2018	91.80	93.19	89.70	89.78	343,050	-1.40(-1.53%)
Feb 27, 2018	96.64	97.26	91.14	91.18	253,104	-5.26(-5.45%)
Feb 26, 2018	93.97	97.20	90.36	96.44	247,449	+2.51(+2.67%)
Feb 23, 2018	92.21	93.97	91.76	93.93	140,649	+2.38(+2.60%)
Feb 22, 2018	91.71	92.41	90.98	91.55	203,119	+0.25(+0.27%)
Feb 21, 2018	93.73	93.85	91.06	91.30	248,653	-1.97(-2.11%)
Feb 20, 2018	93.36	94.88	91.93	93.28	252,481	-0.16(-0.18%)
Feb 16, 2018		93.44	93.44	93.44	0	-4.03(-4.13%)
Feb 15, 2018	97.55	98.04	95.62	97.46	151,582	+0.53(+0.55%)
Feb 14, 2018	94.26	97.18	93.69	96.93	189,201	+1.64(+1.72%)
Feb 13, 2018	95.37	95.74	93.85	95.29	195,191	-0.78(-0.81%)
Feb 12, 2018	94.55	96.73	92.37	96.07	253,622	+1.85(+1.96%)
Feb 09, 2018	91.59	95.25	89.46	94.22	426,228	+3.86(+4.27%)
Feb 08, 2018	91.43	92.82	86.91	90.36	492,989	-0.86(-0.95%)
Feb 07, 2018	89.37	92.13	89.37	91.22	282,358	+1.48(+1.65%)
Feb 06, 2018	84.94	90.28	84.94	89.74	274,523	+2.83(+3.26%)
Feb 05, 2018	85.68	89.29	85.18	86.91	219,778	+0.82(+0.95%)
Feb 02, 2018	88.14	88.55	85.68	86.09	265,753	-2.71(-3.05%)

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.