Skip to main content

Lci Industries (NY: LCII )

120.12 -0.75 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 103.17 105.28 102.72 105.27 135,831 +3.26(+3.19%)
Jan 30, 2023 100.22 103.17 100.18 102.01 200,445 +0.64(+0.63%)
Jan 27, 2023 100.40 101.70 99.31 101.37 196,169 +1.28(+1.27%)
Jan 26, 2023 97.56 100.14 95.29 100.10 183,526 +0.43(+0.43%)
Jan 25, 2023 98.21 100.33 97.61 99.67 136,059 +0.23(+0.23%)
Jan 24, 2023 98.73 100.21 98.37 99.44 148,733 -0.73(-0.73%)
Jan 23, 2023 97.74 100.36 96.68 100.17 276,463 +3.42(+3.54%)
Jan 20, 2023 96.68 96.79 91.39 96.75 402,960 -3.87(-3.85%)
Jan 19, 2023 97.87 101.42 96.53 100.62 216,485 +2.25(+2.29%)
Jan 18, 2023 103.44 103.70 98.04 98.37 204,679 -5.46(-5.26%)
Jan 17, 2023 103.10 105.48 102.84 103.83 280,931 +0.54(+0.53%)
Jan 13, 2023 101.60 103.47 101.60 103.29 129,991 +0.01(+0.01%)
Jan 12, 2023 102.23 103.39 100.31 103.28 174,589 +1.94(+1.92%)
Jan 11, 2023 99.28 101.44 98.22 101.34 321,100 +2.93(+2.97%)
Jan 10, 2023 98.85 99.75 97.31 98.41 147,596 -0.51(-0.51%)
Jan 09, 2023 96.53 99.71 95.67 98.92 263,842 +3.70(+3.88%)
Jan 06, 2023 91.09 95.30 90.53 95.22 141,780 +5.29(+5.88%)
Jan 05, 2023 88.40 90.33 86.72 89.93 175,982 +1.14(+1.29%)
Jan 04, 2023 89.93 90.20 88.34 88.79 214,018 +0.09(+0.11%)
Jan 03, 2023 88.11 89.60 86.51 88.69 286,696 +1.97(+2.27%)
Dec 30, 2022 86.77 88.64 86.19 86.72 187,064 -0.81(-0.92%)
Dec 29, 2022 87.39 88.85 87.24 87.53 134,830 +1.49(+1.73%)
Dec 28, 2022 88.59 88.71 85.73 86.04 126,713 -2.06(-2.34%)
Dec 27, 2022 88.93 89.91 87.62 88.10 122,650 -0.82(-0.92%)
Dec 23, 2022 87.27 89.07 86.09 88.92 133,447 +1.86(+2.13%)
Dec 22, 2022 87.89 88.05 85.63 87.06 198,893 -2.11(-2.37%)
Dec 21, 2022 87.60 89.17 87.39 89.17 172,512 +2.54(+2.93%)
Dec 20, 2022 84.57 87.38 84.32 86.63 262,892 +1.74(+2.06%)
Dec 19, 2022 87.90 88.09 84.55 84.88 269,166 -3.02(-3.44%)
Dec 16, 2022 87.06 89.05 85.79 87.90 1,006,616 +0.45(+0.51%)
Dec 15, 2022 88.31 89.05 86.37 87.45 225,518 -1.86(-2.08%)
Dec 14, 2022 89.04 90.31 88.01 89.31 255,853 +0.08(+0.09%)
Dec 13, 2022 94.52 95.54 88.59 89.23 317,998 -2.67(-2.91%)
Dec 12, 2022 89.55 92.12 88.24 91.90 311,012 +1.16(+1.28%)
Dec 09, 2022 90.76 93.61 90.58 90.74 157,605 -0.83(-0.91%)
Dec 08, 2022 90.86 94.30 89.66 91.57 265,401 +0.74(+0.82%)
Dec 07, 2022 93.89 95.58 90.51 90.83 213,217 -3.43(-3.64%)
Dec 06, 2022 95.64 96.59 93.39 94.26 200,240 -1.70(-1.77%)
Dec 05, 2022 97.53 98.08 93.95 95.96 246,021 -3.00(-3.03%)
Dec 02, 2022 91.98 99.04 91.98 98.96 322,543 +5.98(+6.44%)
Dec 01, 2022 93.12 94.12 91.54 92.98 298,000 +1.23(+1.34%)
Nov 30, 2022 91.74 91.76 87.82 91.75 231,983 -0.04(-0.04%)
Nov 29, 2022 92.50 93.37 91.76 91.79 130,434 -0.44(-0.47%)
Nov 28, 2022 93.02 93.60 91.89 92.22 139,368 -1.64(-1.75%)
Nov 25, 2022 93.77 94.50 92.82 93.87 46,855 +0.54(+0.58%)
Nov 23, 2022 94.29 95.19 92.77 93.33 82,494 -1.24(-1.31%)
Nov 22, 2022 92.45 95.15 92.45 94.57 196,123 +2.30(+2.49%)
Nov 21, 2022 92.19 93.10 91.65 92.27 182,441 -0.45(-0.48%)
Nov 18, 2022 93.80 93.80 90.99 92.71 212,204 +1.15(+1.26%)
Nov 17, 2022 89.51 91.68 88.64 91.56 220,964 +0.40(+0.44%)
Nov 16, 2022 94.00 94.28 90.48 91.16 220,012 -4.16(-4.36%)
Nov 15, 2022 100.59 100.70 95.06 95.32 260,928 -2.85(-2.90%)
Nov 14, 2022 97.39 99.86 95.69 98.17 180,788 -0.32(-0.33%)
Nov 11, 2022 95.71 99.30 95.37 98.50 164,132 +2.84(+2.97%)
Nov 10, 2022 92.05 97.72 91.87 95.66 351,692 +7.80(+8.87%)
Nov 09, 2022 85.95 90.26 85.00 87.86 369,042 +0.45(+0.51%)
Nov 08, 2022 88.90 91.81 86.58 87.42 387,352 -1.99(-2.22%)
Nov 07, 2022 86.49 90.02 85.38 89.40 425,662 +3.93(+4.59%)
Nov 04, 2022 84.97 88.62 84.15 85.48 312,225 +1.74(+2.08%)
Nov 03, 2022 83.79 86.47 82.86 83.73 288,936 -1.23(-1.45%)
Nov 02, 2022 94.60 84.95 84.97 331,047 -11.53(-11.95%)
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.