Skip to main content

Lci Industries (NY: LCII )

116.65 -2.10 (-1.77%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 117.95 119.35 116.25 116.65 372,217 -2.10(-1.77%)
Feb 07, 2023 116.56 118.91 115.81 118.75 338,842 +1.52(+1.30%)
Feb 06, 2023 118.24 118.43 115.00 117.23 208,461 -1.96(-1.64%)
Feb 03, 2023 117.86 121.51 117.35 119.19 349,889 +0.09(+0.08%)
Feb 02, 2023 115.69 121.14 115.69 119.10 316,461 +4.00(+3.48%)
Feb 01, 2023 111.92 116.24 111.11 115.10 190,038 +2.88(+2.57%)
Jan 31, 2023 109.99 112.24 109.51 112.22 127,415 +3.47(+3.19%)
Jan 30, 2023 106.84 109.99 106.80 108.75 188,025 +0.68(+0.63%)
Jan 27, 2023 107.03 108.42 105.86 108.07 184,014 +1.36(+1.27%)
Jan 26, 2023 104.00 106.76 101.58 106.71 172,155 +0.46(+0.43%)
Jan 25, 2023 104.70 106.96 104.06 106.25 127,629 +0.24(+0.23%)
Jan 24, 2023 105.25 106.83 104.87 106.01 139,517 -0.78(-0.73%)
Jan 23, 2023 104.20 106.99 103.07 106.79 259,333 +3.65(+3.54%)
Jan 20, 2023 103.07 103.18 97.43 103.14 377,992 -4.13(-3.85%)
Jan 19, 2023 104.34 108.12 102.91 107.27 203,071 +2.40(+2.29%)
Jan 18, 2023 110.27 110.55 104.52 104.87 191,997 -5.82(-5.26%)
Jan 17, 2023 109.91 112.45 109.63 110.69 263,524 +0.58(+0.53%)
Jan 13, 2023 108.31 110.31 108.31 110.11 121,937 +0.01(+0.01%)
Jan 12, 2023 108.98 110.22 106.94 110.10 163,771 +2.07(+1.92%)
Jan 11, 2023 105.84 108.14 104.71 108.03 301,204 +3.12(+2.97%)
Jan 10, 2023 105.38 106.34 103.74 104.91 138,451 -0.54(-0.51%)
Jan 09, 2023 102.91 106.30 101.99 105.45 247,494 +3.94(+3.88%)
Jan 06, 2023 97.11 101.60 96.51 101.51 132,995 +5.64(+5.88%)
Jan 05, 2023 94.24 96.30 92.45 95.87 165,078 +1.22(+1.29%)
Jan 04, 2023 95.87 96.16 94.18 94.65 200,757 +0.10(+0.11%)
Jan 03, 2023 93.93 95.52 92.22 94.55 268,932 +2.10(+2.27%)
Dec 30, 2022 92.50 94.50 91.88 92.45 175,473 -0.86(-0.92%)
Dec 29, 2022 93.16 94.72 93.00 93.31 126,476 +1.59(+1.73%)
Dec 28, 2022 94.44 94.57 91.39 91.72 118,862 -2.20(-2.34%)
Dec 27, 2022 94.80 95.85 93.41 93.92 115,051 -0.87(-0.92%)
Dec 23, 2022 93.04 94.95 91.78 94.79 125,179 +1.98(+2.13%)
Dec 22, 2022 93.70 93.87 91.29 92.81 186,569 -2.25(-2.37%)
Dec 21, 2022 93.39 95.06 93.16 95.06 161,823 +2.71(+2.93%)
Dec 20, 2022 90.16 93.15 89.89 92.35 246,603 +1.86(+2.06%)
Dec 19, 2022 93.71 93.91 90.14 90.49 252,488 -3.22(-3.44%)
Dec 16, 2022 92.81 94.93 91.46 93.71 944,243 +0.48(+0.51%)
Dec 15, 2022 94.14 94.93 92.08 93.23 211,545 -1.98(-2.08%)
Dec 14, 2022 94.92 96.28 93.82 95.21 240,000 +0.09(+0.09%)
Dec 13, 2022 100.76 101.85 94.44 95.12 298,294 -2.85(-2.91%)
Dec 12, 2022 95.47 98.21 94.07 97.97 291,741 +1.24(+1.28%)
Dec 09, 2022 96.76 99.79 96.56 96.73 147,840 -0.89(-0.91%)
Dec 08, 2022 96.86 100.53 95.58 97.62 248,956 +0.79(+0.82%)
Dec 07, 2022 100.09 101.89 96.49 96.83 200,006 -3.66(-3.64%)
Dec 06, 2022 101.96 102.97 99.56 100.49 187,833 -1.81(-1.77%)
Dec 05, 2022 103.97 104.56 100.16 102.30 230,777 -3.20(-3.03%)
Dec 02, 2022 98.06 105.58 98.06 105.50 302,558 +6.38(+6.44%)
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.