Lci Industries (NY: LCII )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.48	78.30	75.31	76.43	245,484	+1.29(+1.71%)
Jul 30, 2018	72.86	75.77	72.86	75.15	477,393	+2.54(+3.49%)
Jul 27, 2018	74.98	75.23	72.57	72.61	205,593	-2.41(-3.21%)
Jul 26, 2018	72.53	75.44	72.36	75.02	214,484	+2.16(+2.97%)
Jul 25, 2018	75.02	75.06	70.57	72.86	383,540	-2.95(-3.89%)
Jul 24, 2018	78.97	79.26	75.27	75.81	265,512	-2.58(-3.29%)
Jul 23, 2018	80.42	80.71	77.43	78.39	282,238	-2.70(-3.33%)
Jul 20, 2018	81.59	82.29	80.67	81.09	312,653	-0.91(-1.11%)
Jul 19, 2018	80.63	82.88	80.17	82.00	224,316	+1.21(+1.49%)
Jul 18, 2018	78.93	81.05	78.93	80.80	216,582	+1.58(+1.99%)
Jul 17, 2018	77.39	79.38	77.27	79.22	107,959	+1.70(+2.20%)
Jul 16, 2018	78.68	78.72	76.81	77.51	253,650	-1.08(-1.37%)
Jul 13, 2018	77.14	78.80	76.77	78.59	115,874	+1.16(+1.50%)
Jul 12, 2018	77.02	78.05	75.77	77.43	173,310	+0.75(+0.98%)
Jul 11, 2018	75.98	76.85	75.33	76.68	120,924	-0.08(-0.11%)
Jul 10, 2018	78.47	78.89	76.39	76.77	215,284	-1.41(-1.81%)
Jul 09, 2018	78.30	78.93	77.72	78.18	168,923	-0.42(-0.53%)
Jul 06, 2018	76.60	78.76	76.52	78.59	162,733	+2.00(+2.60%)
Jul 05, 2018	75.98	76.85	73.73	76.60	209,415	+1.37(+1.82%)
Jul 03, 2018		75.23	75.23	75.23	0	-0.87(-1.15%)
Jul 02, 2018	73.98	76.77	73.88	76.10	226,086	+1.16(+1.55%)
Jun 29, 2018	76.39	77.51	74.85	74.94	276,903	-1.08(-1.42%)
Jun 28, 2018	75.39	76.72	74.94	76.02	220,380	-0.08(-0.11%)
Jun 27, 2018	76.56	76.85	75.39	76.10	304,821	-0.29(-0.38%)
Jun 26, 2018	76.56	76.97	75.10	76.39	135,005	-0.12(-0.16%)
Jun 25, 2018	76.89	77.27	75.56	76.52	351,119	-0.96(-1.23%)
Jun 22, 2018	79.09	79.63	76.18	77.47	353,294	-1.50(-1.89%)
Jun 21, 2018	79.72	80.88	78.59	78.97	206,075	-1.12(-1.40%)
Jun 20, 2018	77.10	80.80	77.10	80.09	343,273	+4.32(+5.70%)
Jun 19, 2018	74.81	75.85	74.73	75.77	159,229	-0.12(-0.16%)
Jun 18, 2018	76.39	77.72	75.19	75.89	163,711	-1.33(-1.72%)
Jun 15, 2018		77.31	75.77	77.22	256,231	+1.45(+1.92%)
Jun 14, 2018	76.39	76.64	75.56	75.77	164,442	-0.37(-0.49%)
Jun 13, 2018	77.68	78.55	75.64	76.14	291,689	-1.58(-2.03%)
Jun 12, 2018	79.30	79.30	76.35	77.72	248,249	-1.00(-1.27%)
Jun 11, 2018	78.68	79.30	78.57	78.72	248,605	+0.08(+0.11%)
Jun 08, 2018	77.56	78.97	77.51	78.64	344,038	+1.08(+1.39%)
Jun 07, 2018	75.73	78.39	74.40	77.56	443,825	+1.70(+2.25%)
Jun 06, 2018		76.18		75.85	532,156	+3.87(+5.37%)
Jun 05, 2018	68.74	72.24	68.74	71.99	363,382	+3.24(+4.72%)
Jun 04, 2018	69.20	70.37	67.29	68.74	815,798	-0.62(-0.90%)
Jun 01, 2018	72.98	73.11	67.93	69.37	496,232	-3.03(-4.19%)
May 31, 2018	75.62	76.16	72.11	72.40	272,921	-3.34(-4.41%)
May 30, 2018	73.85	76.12	73.76	75.75	173,316	+2.44(+3.32%)
May 29, 2018	72.07	73.76	72.05	73.31	192,278	+0.83(+1.14%)
May 25, 2018		72.48	72.48	72.48	0	+0.12(+0.17%)
May 24, 2018	74.05	74.05	71.58	72.36	258,122	-1.90(-2.56%)
May 23, 2018	75.46	75.70	72.94	74.26	196,751	-1.86(-2.44%)
May 22, 2018	76.74	76.78	75.99	76.12	157,541	-0.54(-0.70%)
May 21, 2018	76.20	77.11	75.87	76.65	241,562	+0.99(+1.31%)
May 18, 2018	73.68	75.87	73.06	75.66	349,109	+2.31(+3.15%)
May 17, 2018	72.98	74.05	72.98	73.35	140,294	+0.33(+0.45%)
May 16, 2018	71.25	73.56	71.25	73.02	367,521	+1.77(+2.49%)
May 15, 2018	71.54	72.10	70.72	71.25	232,593	-0.12(-0.17%)
May 14, 2018	73.10	74.63	71.21	71.37	337,512	-1.73(-2.37%)
May 11, 2018	74.63	74.67	72.77	73.10	259,053	-1.03(-1.39%)
May 10, 2018	73.10	74.32	73.10	74.14	238,718	+1.40(+1.93%)
May 09, 2018	74.18	74.69	72.44	72.73	323,465	-1.28(-1.73%)
May 08, 2018	77.56	77.56	73.17	74.01	495,135	-3.92(-5.03%)
May 07, 2018	78.22	78.31	73.97	77.93	506,798	-0.41(-0.53%)
May 04, 2018	78.18	79.42	72.40	78.35	669,822	-0.91(-1.15%)
May 03, 2018	80.86	80.86	77.77	79.25	252,027	-1.86(-2.29%)
May 02, 2018	80.99	83.18	80.16	81.11	320,536	+1.65(+2.08%)

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.