Skip to main content

Lci Industries (NY: LCII )

123.73 +3.61 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 103.10 105.21 102.65 105.19 135,928 +3.25(+3.19%)
Jan 30, 2023 100.15 103.10 100.11 101.94 200,588 +0.64(+0.63%)
Jan 27, 2023 100.33 101.63 99.23 101.30 196,309 +1.28(+1.27%)
Jan 26, 2023 97.49 100.07 95.22 100.03 183,658 +0.43(+0.43%)
Jan 25, 2023 98.14 100.26 97.54 99.60 136,157 +0.23(+0.23%)
Jan 24, 2023 98.66 100.14 98.30 99.37 148,839 -0.73(-0.73%)
Jan 23, 2023 97.67 100.29 96.61 100.10 276,661 +3.42(+3.54%)
Jan 20, 2023 96.61 96.72 91.33 96.68 403,249 -3.87(-3.85%)
Jan 19, 2023 97.80 101.35 96.46 100.55 216,640 +2.25(+2.29%)
Jan 18, 2023 103.36 103.63 97.97 98.30 204,826 -5.46(-5.26%)
Jan 17, 2023 103.03 105.41 102.76 103.76 281,132 +0.54(+0.53%)
Jan 13, 2023 101.53 103.40 101.53 103.21 130,084 +0.01(+0.01%)
Jan 12, 2023 102.15 103.32 100.24 103.20 174,714 +1.94(+1.92%)
Jan 11, 2023 99.21 101.37 98.15 101.26 321,330 +2.92(+2.97%)
Jan 10, 2023 98.78 99.68 97.24 98.34 147,702 -0.51(-0.51%)
Jan 09, 2023 96.46 99.64 95.60 98.85 264,031 +3.69(+3.88%)
Jan 06, 2023 91.03 95.24 90.47 95.15 141,881 +5.29(+5.88%)
Jan 05, 2023 88.34 90.27 86.66 89.87 176,108 +1.14(+1.29%)
Jan 04, 2023 89.87 90.14 88.28 88.72 214,171 +0.09(+0.11%)
Jan 03, 2023 88.05 89.54 86.44 88.63 286,901 +1.97(+2.27%)
Dec 30, 2022 86.71 88.58 86.13 86.66 187,198 -0.81(-0.92%)
Dec 29, 2022 87.33 88.79 87.17 87.47 134,927 +1.49(+1.73%)
Dec 28, 2022 88.52 88.65 85.67 85.98 126,804 -2.06(-2.34%)
Dec 27, 2022 88.86 89.85 87.56 88.04 122,738 -0.82(-0.92%)
Dec 23, 2022 87.21 89.00 86.03 88.85 133,543 +1.86(+2.13%)
Dec 22, 2022 87.83 87.99 85.57 87.00 199,035 -2.11(-2.37%)
Dec 21, 2022 87.54 89.11 87.33 89.11 172,635 +2.54(+2.93%)
Dec 20, 2022 84.51 87.32 84.26 86.57 263,080 +1.74(+2.06%)
Dec 19, 2022 87.84 88.03 84.49 84.82 269,359 -3.02(-3.44%)
Dec 16, 2022 87.00 88.98 85.73 87.84 1,007,337 +0.45(+0.51%)
Dec 15, 2022 88.24 88.98 86.31 87.39 225,680 -1.86(-2.08%)
Dec 14, 2022 88.97 90.25 87.94 89.25 256,036 +0.08(+0.09%)
Dec 13, 2022 94.45 95.47 88.52 89.16 318,225 -2.67(-2.91%)
Dec 12, 2022 89.49 92.06 88.18 91.83 311,235 +1.16(+1.28%)
Dec 09, 2022 90.70 93.54 90.52 90.67 157,718 -0.83(-0.91%)
Dec 08, 2022 90.79 94.23 89.59 91.51 265,591 +0.74(+0.82%)
Dec 07, 2022 93.82 95.51 90.45 90.77 213,370 -3.43(-3.64%)
Dec 06, 2022 95.57 96.52 93.32 94.20 200,383 -1.70(-1.77%)
Dec 05, 2022 97.46 98.01 93.89 95.89 246,197 -3.00(-3.03%)
Dec 02, 2022 91.92 98.97 91.92 98.89 322,774 +5.98(+6.44%)
Dec 01, 2022 93.05 94.06 91.48 92.91 298,213 +1.23(+1.34%)
Nov 30, 2022 91.67 91.69 87.76 91.68 232,149 -0.04(-0.04%)
Nov 29, 2022 92.43 93.31 91.69 91.72 130,528 -0.44(-0.47%)
Nov 28, 2022 92.95 93.53 91.82 92.16 139,468 -1.64(-1.75%)
Nov 25, 2022 93.71 94.43 92.75 93.80 46,888 +0.54(+0.58%)
Nov 23, 2022 94.22 95.12 92.70 93.26 82,553 -1.24(-1.31%)
Nov 22, 2022 92.38 95.08 92.38 94.50 196,263 +2.30(+2.49%)
Nov 21, 2022 92.13 93.04 91.59 92.20 182,571 -0.45(-0.48%)
Nov 18, 2022 93.73 93.73 90.92 92.65 212,356 +1.15(+1.26%)
Nov 17, 2022 89.45 91.61 88.58 91.50 221,122 +0.40(+0.44%)
Nov 16, 2022 93.93 94.22 90.41 91.10 220,170 -4.15(-4.36%)
Nov 15, 2022 100.52 100.63 94.99 95.25 261,115 -2.85(-2.90%)
Nov 14, 2022 97.32 99.79 95.62 98.10 180,917 -0.32(-0.33%)
Nov 11, 2022 95.64 99.23 95.31 98.43 164,249 +2.84(+2.97%)
Nov 10, 2022 91.98 97.65 91.80 95.59 351,943 +7.79(+8.87%)
Nov 09, 2022 85.89 90.20 84.94 87.80 369,307 +0.45(+0.51%)
Nov 08, 2022 88.84 91.75 86.52 87.35 387,630 -1.98(-2.22%)
Nov 07, 2022 86.43 89.96 85.32 89.34 425,967 +3.92(+4.59%)
Nov 04, 2022 84.91 88.56 84.09 85.41 312,448 +1.74(+2.08%)
Nov 03, 2022 83.73 86.41 82.80 83.67 289,143 -1.23(-1.45%)
Nov 02, 2022 94.53 84.89 84.90 331,284 -11.52(-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.