Lci Industries (NY: LCII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	104.06	104.52	101.70	103.14	154,406	-1.70(-1.62%)
May 30, 2023	106.99	106.99	104.31	104.84	103,220	-1.18(-1.12%)
May 26, 2023	105.00	106.36	103.96	106.02	77,290	+0.85(+0.81%)
May 25, 2023	104.70	105.98	104.01	105.17	116,037	-0.15(-0.14%)
May 24, 2023	107.71	108.06	104.75	105.33	189,499	-2.20(-2.04%)
May 23, 2023	105.16	108.09	105.02	107.52	210,776	+1.86(+1.76%)
May 22, 2023	105.73	105.97	104.48	105.66	220,917	-0.07(-0.06%)
May 19, 2023	110.23	110.23	104.52	105.73	279,845	-3.61(-3.30%)
May 18, 2023	109.21	109.63	107.66	109.34	138,862	-0.06(-0.05%)
May 17, 2023	105.95	109.73	105.34	109.39	198,678	+4.62(+4.41%)
May 16, 2023	105.48	105.84	103.44	104.77	149,316	-0.97(-0.92%)
May 15, 2023	101.86	105.86	101.62	105.75	159,900	+4.18(+4.12%)
May 12, 2023	104.22	105.06	100.31	101.56	183,764	-2.65(-2.55%)
May 11, 2023	103.78	105.16	102.86	104.22	137,086	-0.48(-0.46%)
May 10, 2023	107.32	107.32	102.84	104.70	199,957	-0.64(-0.61%)
May 09, 2023	112.65	113.24	105.11	105.34	247,831	-5.92(-5.32%)
May 08, 2023	109.84	111.26	108.72	111.25	374,124	+1.33(+1.21%)
May 05, 2023	108.17	110.03	107.93	109.93	140,944	+3.78(+3.56%)
May 04, 2023	106.51	106.98	105.36	106.15	129,246	-1.50(-1.39%)
May 03, 2023	108.60	111.02	107.61	107.65	213,841	-0.75(-0.70%)
May 02, 2023	108.65	108.65	105.71	108.40	110,431	-1.02(-0.93%)
May 01, 2023	107.57	110.28	107.57	109.42	93,633	+1.58(+1.47%)
Apr 28, 2023	106.12	108.72	106.12	107.84	126,853	+1.70(+1.60%)
Apr 27, 2023	104.92	106.14	103.44	106.14	133,763	+2.35(+2.26%)
Apr 26, 2023	106.87	107.48	103.07	103.79	159,911	-3.89(-3.61%)
Apr 25, 2023	106.91	107.70	105.52	107.67	158,370	+0.07(+0.06%)
Apr 24, 2023	109.32	110.80	107.53	107.61	131,937	-1.67(-1.53%)
Apr 21, 2023	109.96	110.57	108.57	109.28	113,440	-0.63(-0.57%)
Apr 20, 2023	107.56	110.07	107.47	109.91	180,892	+1.07(+0.98%)
Apr 19, 2023	107.81	109.05	107.31	108.84	147,663	+0.91(+0.84%)
Apr 18, 2023	106.99	108.65	106.95	107.93	158,927	+1.45(+1.36%)
Apr 17, 2023	106.39	107.87	105.19	106.48	125,821	+0.34(+0.32%)
Apr 14, 2023	106.07	108.05	105.23	106.14	150,770	+0.10(+0.09%)
Apr 13, 2023	105.94	106.37	104.40	106.04	88,626	+0.79(+0.75%)
Apr 12, 2023	108.20	108.20	104.91	105.25	132,020	-1.74(-1.62%)
Apr 11, 2023	103.52	107.63	103.52	106.99	184,405	+4.23(+4.12%)
Apr 10, 2023	98.16	102.91	98.13	102.76	270,982	+4.60(+4.69%)
Apr 06, 2023	99.28	99.82	97.92	98.16	138,098	-0.37(-0.38%)
Apr 05, 2023	100.34	100.53	97.23	98.53	161,916	-2.26(-2.25%)
Apr 04, 2023	104.84	104.84	99.34	100.79	159,976	-3.10(-2.99%)
Apr 03, 2023	104.46	104.71	102.81	103.89	119,191	-0.99(-0.95%)
Mar 31, 2023	102.31	105.12	101.47	104.89	179,505	+3.29(+3.24%)
Mar 30, 2023	102.71	104.18	101.21	101.59	126,855	-0.08(-0.07%)
Mar 29, 2023	102.31	103.09	100.84	101.67	165,992	+0.77(+0.77%)
Mar 28, 2023	100.23	102.07	100.23	100.90	131,175	+0.44(+0.44%)
Mar 27, 2023	101.48	101.48	99.22	100.46	127,510	+0.72(+0.72%)
Mar 24, 2023	97.72	99.90	95.78	99.74	189,109	+1.04(+1.05%)
Mar 23, 2023	100.66	101.84	98.11	98.70	155,524	-1.50(-1.50%)
Mar 22, 2023	104.08	105.13	100.00	100.20	145,383	-2.99(-2.90%)
Mar 21, 2023	103.56	104.92	102.33	103.19	172,640	+1.62(+1.60%)
Mar 20, 2023	100.53	103.14	100.00	101.56	194,557	+1.58(+1.59%)
Mar 17, 2023	101.76	102.83	98.64	99.98	538,980	-2.43(-2.38%)
Mar 16, 2023	96.51	102.65	96.42	102.42	288,774	+4.43(+4.52%)
Mar 15, 2023	95.83	99.54	95.83	97.98	286,584	-0.64(-0.65%)
Mar 14, 2023	101.44	102.47	97.02	98.62	197,202	-0.10(-0.10%)
Mar 13, 2023	98.44	100.15	95.70	98.72	185,884	-2.16(-2.14%)
Mar 10, 2023	106.42	106.42	100.72	100.88	219,375	-5.91(-5.53%)
Mar 09, 2023	107.24	108.42	106.74	106.79	228,375	-0.21(-0.20%)
Mar 08, 2023	105.45	107.06	104.70	107.00	175,874	+1.99(+1.89%)
Mar 07, 2023	104.44	106.23	103.19	105.01	223,818	-0.47(-0.45%)
Mar 06, 2023	108.51	108.96	103.86	105.48	240,541	-3.08(-2.84%)
Mar 03, 2023	108.80	109.54	107.85	108.57	141,444	+0.43(+0.39%)
Mar 02, 2023	107.20	108.40	106.50	108.14	194,354	+0.03(+0.03%)

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.