Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lci Industries (NY: LCII )

109.88 +1.64 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 105.37 105.37 102.82 102.98 180,586 -3.48(-3.27%)
Apr 29, 2024 107.03 107.84 106.16 106.46 124,642 +0.17(+0.16%)
Apr 26, 2024 105.73 107.45 105.39 106.29 156,902 +0.58(+0.54%)
Apr 25, 2024 106.75 106.75 104.88 105.71 202,227 -2.66(-2.45%)
Apr 24, 2024 109.44 111.16 107.24 108.37 172,903 -1.63(-1.49%)
Apr 23, 2024 106.63 110.57 105.87 110.00 191,824 +3.38(+3.17%)
Apr 22, 2024 106.02 107.67 105.61 106.63 186,364 +1.23(+1.17%)
Apr 19, 2024 102.72 106.00 102.72 105.40 198,815 +2.21(+2.14%)
Apr 18, 2024 102.51 104.82 101.40 103.19 219,919 +0.68(+0.67%)
Apr 17, 2024 105.43 106.20 102.40 102.51 259,401 -2.33(-2.22%)
Apr 16, 2024 106.26 106.93 104.67 104.83 204,000 -2.68(-2.50%)
Apr 15, 2024 108.66 108.66 106.52 107.52 169,398 -0.35(-0.32%)
Apr 12, 2024 109.50 109.57 107.22 107.86 204,078 -3.03(-2.73%)
Apr 11, 2024 110.17 111.36 109.47 110.89 142,979 +1.03(+0.94%)
Apr 10, 2024 113.83 114.50 109.73 109.86 349,676 -7.63(-6.49%)
Apr 09, 2024 117.12 117.98 116.02 117.49 141,413 +0.70(+0.60%)
Apr 08, 2024 116.00 117.18 115.94 116.79 99,090 +1.86(+1.62%)
Apr 05, 2024 113.79 115.77 113.35 114.92 118,511 +1.11(+0.97%)
Apr 04, 2024 117.77 118.34 113.39 113.82 198,206 -2.20(-1.90%)
Apr 03, 2024 114.26 116.79 114.26 116.02 124,713 +0.74(+0.64%)
Apr 02, 2024 117.64 117.77 114.68 115.27 277,384 -3.53(-2.97%)
Apr 01, 2024 121.14 121.35 118.09 118.80 173,704 -3.08(-2.53%)
Mar 28, 2024 119.53 121.96 118.50 121.88 206,738 +2.50(+2.09%)
Mar 27, 2024 115.64 119.62 115.40 119.38 168,793 +4.42(+3.84%)
Mar 26, 2024 115.73 115.82 114.15 114.97 175,075 +0.34(+0.29%)
Mar 25, 2024 116.10 117.20 114.57 114.63 96,235 -0.60(-0.52%)
Mar 22, 2024 116.79 117.34 114.31 115.23 161,379 -2.15(-1.83%)
Mar 21, 2024 114.59 117.68 114.22 117.38 286,016 +3.98(+3.51%)
Mar 20, 2024 110.33 114.30 109.43 113.40 201,698 +3.45(+3.13%)
Mar 19, 2024 108.53 110.42 108.09 109.95 150,766 +1.15(+1.06%)
Mar 18, 2024 109.44 110.58 107.93 108.81 204,452 -0.08(-0.07%)
Mar 15, 2024 105.41 109.12 105.41 108.88 877,842 +2.95(+2.79%)
Mar 14, 2024 110.00 110.78 104.72 105.93 332,568 -4.96(-4.47%)
Mar 13, 2024 110.83 111.97 110.35 110.89 190,818 -0.28(-0.25%)
Mar 12, 2024 115.24 115.24 110.87 111.17 277,790 -3.72(-3.24%)
Mar 11, 2024 113.18 115.13 111.68 114.89 320,214 +0.50(+0.44%)
Mar 08, 2024 115.94 117.91 113.79 114.39 191,206 -0.14(-0.12%)
Mar 07, 2024 115.23 117.28 113.82 114.53 249,628 +0.67(+0.59%)
Mar 06, 2024 119.27 119.73 113.27 113.86 514,989 -9.06(-7.37%)
Mar 05, 2024 122.64 124.20 122.21 122.91 149,390 -0.84(-0.68%)
Mar 04, 2024 124.05 124.59 122.54 123.76 172,237 -0.50(-0.40%)
Mar 01, 2024 123.44 124.59 120.81 124.26 152,508 +0.62(+0.50%)
Feb 29, 2024 122.59 123.98 121.68 123.64 213,892 +2.96(+2.46%)
Feb 28, 2024 121.85 123.53 120.58 120.68 201,887 -2.51(-2.04%)
Feb 27, 2024 122.16 123.30 121.70 123.19 145,519 +2.56(+2.12%)
Feb 26, 2024 118.77 121.35 118.77 120.63 169,595 +1.01(+0.84%)
Feb 23, 2024 122.29 123.28 119.34 119.62 338,253 -1.98(-1.63%)
Feb 22, 2024 119.04 121.74 119.04 121.60 198,517 +2.91(+2.45%)
Feb 21, 2024 118.34 118.91 116.73 118.69 130,701 +0.66(+0.56%)
Feb 20, 2024 117.49 118.97 116.42 118.04 204,726 -1.77(-1.47%)
Feb 16, 2024 120.72 121.07 118.96 119.80 185,403 -2.37(-1.94%)
Feb 15, 2024 121.77 124.22 120.66 122.17 448,249 +2.44(+2.04%)
Feb 14, 2024 114.97 119.80 113.49 119.72 426,981 +6.96(+6.17%)
Feb 13, 2024 107.21 115.00 107.21 112.77 554,890 -1.76(-1.53%)
Feb 12, 2024 113.38 115.64 112.52 114.52 443,385 +1.95(+1.73%)
Feb 09, 2024 111.33 112.57 110.13 112.57 214,920 +1.89(+1.71%)
Feb 08, 2024 107.88 110.81 107.83 110.68 155,404 +2.44(+2.26%)
Feb 07, 2024 108.06 109.00 106.88 108.23 143,563 +0.38(+0.36%)
Feb 06, 2024 106.15 108.38 106.15 107.85 221,773 +0.72(+0.67%)
Feb 05, 2024 109.75 109.98 106.91 107.13 225,043 -5.01(-4.46%)
Feb 02, 2024 109.94 112.81 109.05 112.14 193,862 +0.34(+0.31%)
Feb 01, 2024 109.91 112.36 108.98 111.80 197,945 +2.58(+2.36%)
Jan 31, 2024 109.85 112.61 107.21 109.21 251,525 -0.74(-0.67%)
Jan 30, 2024 113.55 113.55 109.28 109.95 364,979 -5.80(-5.01%)
Jan 29, 2024 113.33 115.92 112.62 115.75 165,516 +2.70(+2.39%)
Jan 26, 2024 113.67 114.56 112.64 113.05 136,354 +0.96(+0.86%)
Jan 25, 2024 113.36 113.36 109.86 112.09 290,075 -0.33(-0.30%)
Jan 24, 2024 117.15 117.15 112.07 112.42 158,655 -3.16(-2.73%)
Jan 23, 2024 117.51 117.67 115.00 115.58 256,456 +0.85(+0.74%)
Jan 22, 2024 111.31 115.76 110.30 114.73 391,222 +1.34(+1.19%)
Jan 19, 2024 115.25 115.58 112.95 113.38 770,529 -3.64(-3.11%)
Jan 18, 2024 115.60 117.13 114.59 117.03 171,481 +2.24(+1.95%)
Jan 17, 2024 115.56 116.62 114.24 114.79 225,496 -2.95(-2.51%)
Jan 16, 2024 115.47 117.83 114.94 117.74 181,090 +0.89(+0.76%)
Jan 12, 2024 121.70 121.91 116.81 116.85 184,786 -3.66(-3.04%)
Jan 11, 2024 118.95 120.64 117.59 120.51 183,925 +0.64(+0.53%)
Jan 10, 2024 117.63 119.91 116.73 119.87 171,840 +2.73(+2.33%)
Jan 09, 2024 117.65 118.73 116.09 117.14 154,771 -1.66(-1.40%)
Jan 08, 2024 117.44 119.36 116.99 118.80 181,429 +1.88(+1.61%)
Jan 05, 2024 116.37 119.42 116.37 116.92 232,233 -0.87(-0.74%)
Jan 04, 2024 116.62 118.46 115.76 117.79 181,519 +1.47(+1.27%)
Jan 03, 2024 121.80 121.80 116.19 116.32 225,999 -7.11(-5.76%)
Jan 02, 2024 121.99 124.31 121.24 123.43 189,442 +0.06(+0.05%)
Dec 29, 2023 126.48 127.13 123.26 123.38 199,817 -3.16(-2.50%)
Dec 28, 2023 126.83 127.55 126.46 126.54 120,378 -1.15(-0.90%)
Dec 27, 2023 128.43 128.92 127.15 127.68 113,342 -0.15(-0.11%)
Dec 26, 2023 126.41 128.66 125.69 127.83 174,904 +2.11(+1.68%)
Dec 22, 2023 126.58 128.12 125.32 125.72 171,260 -0.19(-0.15%)
Dec 21, 2023 126.00 126.87 124.34 125.91 139,076 +1.43(+1.15%)
Dec 20, 2023 124.82 127.34 123.04 124.47 250,629 -1.81(-1.43%)
Dec 19, 2023 123.25 127.06 123.10 126.28 249,101 +4.10(+3.36%)
Dec 18, 2023 123.52 123.61 121.02 122.18 148,495 -1.00(-0.81%)
Dec 15, 2023 123.24 124.23 121.91 123.18 514,921 -0.34(-0.28%)
Dec 14, 2023 117.77 123.78 117.76 123.52 486,027 +8.88(+7.75%)
Dec 13, 2023 111.94 115.12 107.91 114.64 686,530 +2.77(+2.47%)
Dec 12, 2023 115.65 115.65 111.79 111.87 201,371 -3.69(-3.19%)
Dec 11, 2023 113.91 115.57 113.14 115.56 153,107 +1.60(+1.40%)
Dec 08, 2023 112.27 114.32 111.65 113.96 166,639 +1.23(+1.09%)
Dec 07, 2023 110.85 113.20 108.40 112.74 219,922 +1.14(+1.02%)
Dec 06, 2023 110.59 114.14 110.59 111.60 301,360 +2.18(+1.99%)
Dec 05, 2023 114.26 114.26 109.28 109.42 246,137 -5.49(-4.78%)
Dec 04, 2023 110.58 115.13 110.58 114.91 269,872 +3.67(+3.30%)
Dec 01, 2023 106.21 111.60 106.16 111.23 280,852 +4.74(+4.45%)
Nov 30, 2023 106.94 106.94 105.16 106.50 153,274 -0.19(-0.17%)
Nov 29, 2023 109.14 110.03 105.94 106.68 311,971 -0.64(-0.60%)
Nov 28, 2023 106.63 108.00 105.35 107.32 191,783 +0.45(+0.42%)
Nov 27, 2023 107.55 107.90 106.48 106.88 179,587 -1.89(-1.74%)
Nov 24, 2023 107.99 109.55 107.82 108.77 90,865 +1.20(+1.11%)
Nov 22, 2023 108.64 109.29 107.29 107.58 229,944 +0.14(+0.13%)
Nov 21, 2023 109.83 110.25 107.30 107.44 189,344 -3.30(-2.98%)
Nov 20, 2023 110.93 111.13 109.66 110.73 217,436 -0.17(-0.15%)
Nov 17, 2023 111.24 111.78 109.26 110.90 216,815 +0.67(+0.61%)
Nov 16, 2023 112.99 112.99 109.69 110.23 161,443 -2.99(-2.64%)
Nov 15, 2023 112.24 114.22 112.24 113.22 337,071 +0.75(+0.67%)
Nov 14, 2023 109.83 112.84 109.53 112.47 444,524 +6.65(+6.28%)
Nov 13, 2023 105.43 107.11 104.90 105.83 121,437 -0.06(-0.05%)
Nov 10, 2023 105.62 106.47 103.02 105.88 160,661 +0.86(+0.82%)
Nov 09, 2023 107.31 108.43 104.11 105.02 259,480 -1.42(-1.33%)
Nov 08, 2023 107.76 109.12 106.06 106.44 412,308 -0.70(-0.65%)
Nov 07, 2023 106.89 109.65 104.05 107.14 429,596 -2.48(-2.26%)
Nov 06, 2023 113.71 114.89 109.38 109.62 362,409 -4.70(-4.12%)
Nov 03, 2023 112.76 114.67 111.85 114.32 236,700 +4.22(+3.83%)
Nov 02, 2023 108.87 110.13 106.91 110.10 216,969 +2.78(+2.59%)
Nov 01, 2023 105.06 107.51 104.02 107.32 179,092 +1.87(+1.77%)
Oct 31, 2023 103.35 105.89 103.28 105.46 214,301 +2.14(+2.07%)
Oct 30, 2023 104.22 104.88 102.00 103.32 193,109 +0.44(+0.42%)
Oct 27, 2023 104.37 104.68 102.28 102.88 161,694 -1.22(-1.18%)
Oct 26, 2023 104.45 104.95 103.04 104.11 266,614 +0.52(+0.50%)
Oct 25, 2023 104.67 105.72 103.59 103.59 249,862 -2.27(-2.15%)
Oct 24, 2023 106.15 107.35 105.27 105.86 208,078 +0.25(+0.24%)
Oct 23, 2023 106.97 108.10 104.37 105.61 487,096 -1.86(-1.73%)
Oct 20, 2023 108.75 110.55 106.97 107.47 303,163 -0.69(-0.64%)
Oct 19, 2023 110.98 111.63 107.81 108.16 435,347 -3.81(-3.40%)
Oct 18, 2023 112.71 113.51 110.77 111.97 211,332 -2.63(-2.30%)
Oct 17, 2023 111.18 115.37 110.18 114.60 300,225 +2.09(+1.86%)
Oct 16, 2023 110.74 113.10 110.24 112.51 205,179 +3.45(+3.16%)
Oct 13, 2023 109.11 110.12 107.99 109.06 254,868 +0.05(+0.04%)
Oct 12, 2023 112.53 113.23 107.72 109.01 211,193 -3.85(-3.41%)
Oct 11, 2023 112.20 113.28 111.10 112.86 240,098 +1.09(+0.97%)
Oct 10, 2023 109.46 112.88 108.40 111.78 209,362 +2.76(+2.53%)
Oct 09, 2023 103.51 109.69 103.51 109.01 360,829 +4.48(+4.29%)
Oct 06, 2023 106.79 108.62 103.17 104.53 758,826 -7.65(-6.82%)
Oct 05, 2023 113.49 114.65 110.93 112.18 283,141 -1.80(-1.58%)
Oct 04, 2023 113.53 114.81 111.36 113.98 224,089 +0.64(+0.57%)
Oct 03, 2023 113.81 113.91 112.62 113.34 282,968 -0.95(-0.83%)
Oct 02, 2023 113.60 114.46 113.14 114.29 263,654 +0.16(+0.14%)
Sep 29, 2023 117.71 117.78 113.76 114.14 233,332 -2.38(-2.04%)
Sep 28, 2023 111.99 116.52 111.99 116.52 270,942 +3.98(+3.54%)
Sep 27, 2023 111.73 114.62 111.28 112.53 327,619 +1.46(+1.31%)
Sep 26, 2023 115.68 116.62 111.06 111.08 547,889 -8.12(-6.81%)
Sep 25, 2023 114.11 119.78 118.80 119.19 298,381 +4.81(+4.21%)
Sep 22, 2023 115.13 115.79 113.91 114.38 217,394 -0.56(-0.49%)
Sep 21, 2023 115.68 116.14 113.88 114.94 256,680 -1.57(-1.35%)
Sep 20, 2023 116.64 118.01 116.12 116.52 218,361 +0.36(+0.31%)
Sep 19, 2023 115.55 116.44 114.46 116.16 170,486 +0.30(+0.26%)
Sep 18, 2023 116.90 117.80 115.43 115.86 240,836 -0.45(-0.38%)
Sep 15, 2023 118.43 118.43 115.02 116.30 809,003 -2.13(-1.80%)
Sep 14, 2023 115.68 118.57 114.91 118.43 253,093 +3.62(+3.15%)
Sep 13, 2023 115.56 116.12 113.83 114.82 188,878 -0.05(-0.04%)
Sep 12, 2023 113.97 115.19 113.00 114.87 205,593 +2.05(+1.82%)
Sep 11, 2023 114.27 114.82 112.21 112.81 189,669 -1.44(-1.26%)
Sep 08, 2023 113.88 115.58 113.16 114.25 160,259 +0.13(+0.11%)
Sep 07, 2023 115.94 116.52 113.89 114.13 132,990 -1.63(-1.41%)
Sep 06, 2023 116.52 118.72 115.17 115.76 150,954 -0.98(-0.84%)
Sep 05, 2023 122.35 122.35 116.36 116.74 296,408 -7.61(-6.12%)
Sep 01, 2023 122.08 125.18 122.04 124.35 169,773 +2.58(+2.12%)
Aug 31, 2023 123.12 123.59 121.77 121.78 102,970 -0.86(-0.71%)
Aug 30, 2023 121.71 123.45 121.71 122.64 101,954 -0.42(-0.34%)
Aug 29, 2023 119.14 123.15 119.14 123.06 138,772 +3.62(+3.04%)
Aug 28, 2023 118.77 119.82 118.77 119.43 107,546 +0.80(+0.67%)
Aug 25, 2023 118.58 119.36 116.34 118.63 110,295 +1.22(+1.03%)
Aug 24, 2023 118.08 119.71 116.67 117.42 118,320 -0.91(-0.77%)
Aug 23, 2023 120.27 120.50 118.31 118.32 122,876 -1.58(-1.32%)
Aug 22, 2023 120.14 120.50 118.38 119.90 167,846 +0.37(+0.31%)
Aug 21, 2023 120.50 120.95 118.90 119.54 85,990 -0.55(-0.46%)
Aug 18, 2023 116.48 120.56 116.48 120.09 136,008 +2.29(+1.95%)
Aug 17, 2023 118.93 120.74 117.73 117.79 102,169 -1.42(-1.19%)
Aug 16, 2023 120.69 123.51 119.19 119.21 120,242 -1.91(-1.58%)
Aug 15, 2023 123.34 124.56 121.04 121.12 105,083 -3.38(-2.72%)
Aug 14, 2023 121.93 124.69 120.32 124.50 147,293 +1.99(+1.62%)
Aug 11, 2023 120.73 122.63 119.25 122.52 191,630 +1.16(+0.95%)
Aug 10, 2023 121.12 123.59 119.41 121.36 291,835 +0.75(+0.62%)
Aug 09, 2023 118.39 122.47 118.33 120.61 267,403 +0.20(+0.17%)
Aug 08, 2023 127.07 127.57 118.16 120.41 350,530 -9.40(-7.24%)
Aug 07, 2023 130.37 131.89 128.60 129.81 102,673 +0.12(+0.09%)
Aug 04, 2023 128.67 130.03 127.02 129.69 104,518 +1.17(+0.91%)
Aug 03, 2023 130.96 130.96 128.13 128.52 110,988 -2.44(-1.86%)
Aug 02, 2023 128.41 132.14 128.41 130.96 104,443 +0.55(+0.42%)
Aug 01, 2023 131.11 131.77 129.41 130.41 91,209 -0.95(-0.73%)
Jul 31, 2023 130.02 131.59 128.92 131.37 148,078 +1.73(+1.33%)
Jul 28, 2023 131.21 132.00 129.23 129.64 124,276 -0.38(-0.29%)
Jul 27, 2023 131.68 132.09 129.28 130.02 174,753 -0.34(-0.26%)
Jul 26, 2023 126.43 130.74 126.43 130.35 143,589 +3.13(+2.46%)
Jul 25, 2023 126.88 128.36 125.86 127.22 165,032 +0.80(+0.63%)
Jul 24, 2023 125.18 126.52 124.05 126.42 102,711 +2.15(+1.73%)
Jul 21, 2023 129.63 129.63 123.98 124.27 176,311 -4.45(-3.46%)
Jul 20, 2023 127.48 128.81 126.38 128.72 173,821 +0.76(+0.59%)
Jul 19, 2023 125.30 128.53 124.69 127.96 164,790 +2.48(+1.97%)
Jul 18, 2023 125.70 129.02 124.35 125.49 124,681 -0.83(-0.66%)
Jul 17, 2023 125.50 128.12 121.57 126.31 176,573 +0.55(+0.44%)
Jul 14, 2023 125.32 125.82 122.58 125.77 126,678 +0.97(+0.78%)
Jul 13, 2023 123.09 124.86 121.98 124.79 106,936 +1.39(+1.12%)
Jul 12, 2023 121.85 123.59 120.66 123.40 128,722 +3.26(+2.71%)
Jul 11, 2023 119.50 120.78 119.11 120.14 107,848 +0.88(+0.74%)
Jul 10, 2023 116.29 119.32 116.29 119.27 181,813 +2.57(+2.21%)
Jul 07, 2023 117.26 118.83 116.67 116.69 127,806 -0.44(-0.38%)
Jul 06, 2023 118.28 118.80 116.66 117.14 117,204 -2.27(-1.91%)
Jul 05, 2023 122.54 122.54 119.27 119.41 160,622 -3.08(-2.51%)
Jul 03, 2023 121.10 122.63 121.10 122.49 38,031 +0.67(+0.55%)
Jun 30, 2023 122.15 122.85 120.52 121.81 180,823 +1.37(+1.14%)
Jun 29, 2023 120.89 122.05 119.84 120.44 134,270 +0.14(+0.11%)
Jun 28, 2023 119.48 120.99 118.11 120.31 219,403 +0.53(+0.44%)
Jun 27, 2023 115.63 120.14 115.05 119.78 238,533 +5.07(+4.42%)
Jun 26, 2023 112.88 115.75 112.88 114.71 161,546 +1.96(+1.74%)
Jun 23, 2023 113.32 114.42 112.29 112.75 720,129 -1.57(-1.38%)
Jun 22, 2023 116.66 116.83 114.30 114.32 153,599 -2.86(-2.44%)
Jun 21, 2023 114.35 117.50 114.35 117.19 210,560 +1.08(+0.93%)
Jun 20, 2023 116.73 117.70 115.72 116.11 218,063 -0.63(-0.54%)
Jun 16, 2023 121.75 122.16 116.16 116.73 647,413 -4.36(-3.60%)
Jun 15, 2023 119.67 121.30 119.33 121.09 236,249 +9.76(+8.76%)
May 08, 2023 109.92 111.34 108.80 111.33 373,856 +1.33(+1.21%)
May 05, 2023 108.25 110.11 108.01 110.01 140,843 +3.78(+3.56%)
May 04, 2023 106.59 107.05 105.43 106.22 129,154 -1.50(-1.39%)
May 03, 2023 108.68 111.10 107.69 107.72 213,688 -0.75(-0.70%)
May 02, 2023 108.73 108.73 105.78 108.48 110,352 -1.02(-0.93%)
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.