Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	104.35	106.92	104.28	106.48	212,242	+2.16(+2.07%)
Oct 30, 2023	105.23	105.90	102.98	104.32	191,254	+0.44(+0.42%)
Oct 27, 2023	105.38	105.69	103.27	103.88	160,140	-1.24(-1.18%)
Oct 26, 2023	105.46	105.97	104.04	105.11	264,053	+0.52(+0.50%)
Oct 25, 2023	105.69	106.75	104.59	104.59	247,461	-2.30(-2.15%)
Oct 24, 2023	107.18	108.39	106.29	106.89	206,078	+0.25(+0.24%)
Oct 23, 2023	108.01	109.15	105.38	106.64	482,416	-1.87(-1.73%)
Oct 20, 2023	109.81	111.62	108.01	108.51	300,251	-0.70(-0.64%)
Oct 19, 2023	112.05	112.72	108.86	109.21	431,165	-3.85(-3.40%)
Oct 18, 2023	113.80	114.61	111.85	113.06	209,301	-2.66(-2.30%)
Oct 17, 2023	112.26	116.49	111.25	115.72	297,341	+2.11(+1.86%)
Oct 16, 2023	111.82	114.19	111.31	113.61	203,207	+3.48(+3.16%)
Oct 13, 2023	110.17	111.19	109.04	110.12	252,419	+0.05(+0.04%)
Oct 12, 2023	113.62	114.33	108.77	110.07	209,164	-3.89(-3.41%)
Oct 11, 2023	113.29	114.38	112.18	113.96	237,791	+1.10(+0.97%)
Oct 10, 2023	110.52	113.98	109.45	112.86	207,351	+2.79(+2.53%)
Oct 09, 2023	104.52	110.75	104.52	110.07	357,362	+4.53(+4.29%)
Oct 06, 2023	107.82	109.67	104.17	105.55	751,536	-7.72(-6.82%)
Oct 05, 2023	114.59	115.76	112.00	113.27	280,421	-1.82(-1.58%)
Oct 04, 2023	114.64	115.93	112.44	115.09	221,936	+0.65(+0.57%)
Oct 03, 2023	114.91	115.01	113.71	114.44	280,249	-0.96(-0.83%)
Oct 02, 2023	114.70	115.57	114.23	115.40	261,120	+0.16(+0.14%)
Sep 29, 2023	118.86	118.92	114.86	115.24	231,090	-2.41(-2.04%)
Sep 28, 2023	113.08	117.65	113.08	117.65	268,339	+4.02(+3.54%)
Sep 27, 2023	112.81	115.73	112.36	113.62	324,471	+1.47(+1.31%)
Sep 26, 2023	116.81	117.75	112.13	112.15	542,625	-8.20(-6.81%)
Sep 25, 2023	115.22	120.94	119.95	120.35	295,514	+4.86(+4.21%)
Sep 22, 2023	116.25	116.92	115.02	115.49	215,305	-0.57(-0.49%)
Sep 21, 2023	116.81	117.27	114.99	116.06	254,213	-1.59(-1.35%)
Sep 20, 2023	117.78	119.15	117.25	117.65	216,263	+0.36(+0.31%)
Sep 19, 2023	116.67	117.57	115.57	117.28	168,849	+0.30(+0.26%)
Sep 18, 2023	118.03	118.94	116.55	116.98	238,522	-0.45(-0.38%)
Sep 15, 2023	119.58	119.58	116.14	117.43	801,231	-2.15(-1.80%)
Sep 14, 2023	116.81	119.72	116.03	119.58	250,662	+3.65(+3.15%)
Sep 13, 2023	116.68	117.25	114.94	115.93	187,063	-0.05(-0.04%)
Sep 12, 2023	115.08	116.30	114.09	115.98	203,618	+2.07(+1.82%)
Sep 11, 2023	115.38	115.93	113.30	113.91	187,847	-1.45(-1.26%)
Sep 08, 2023	114.99	116.70	114.25	115.36	158,719	+0.13(+0.11%)
Sep 07, 2023	117.07	117.65	115.00	115.23	131,712	-1.65(-1.41%)
Sep 06, 2023	117.65	119.88	116.28	116.88	149,504	-0.99(-0.84%)
Sep 05, 2023	123.54	123.54	117.49	117.87	293,561	-7.69(-6.12%)
Sep 01, 2023	123.26	126.39	123.22	125.56	168,141	+2.60(+2.12%)
Aug 31, 2023	124.31	124.79	122.95	122.96	101,980	-0.87(-0.71%)
Aug 30, 2023	122.89	124.65	122.89	123.83	100,975	-0.42(-0.34%)
Aug 29, 2023	120.30	124.35	120.30	124.25	137,439	+3.66(+3.03%)
Aug 28, 2023	119.92	120.98	119.92	120.59	106,513	+0.81(+0.67%)
Aug 25, 2023	119.73	120.52	117.47	119.78	109,236	+1.23(+1.03%)
Aug 24, 2023	119.23	120.87	117.81	118.56	117,183	-0.92(-0.77%)
Aug 23, 2023	121.44	121.67	119.46	119.47	121,696	-1.60(-1.32%)
Aug 22, 2023	121.31	121.67	119.53	121.07	166,234	+0.37(+0.31%)
Aug 21, 2023	121.67	122.12	120.06	120.70	85,164	-0.55(-0.46%)
Aug 18, 2023	117.61	121.73	117.61	121.25	134,701	+2.32(+1.95%)
Aug 17, 2023	120.08	121.91	118.87	118.94	101,187	-1.43(-1.19%)
Aug 16, 2023	121.86	124.71	120.35	120.37	119,087	-1.93(-1.58%)
Aug 15, 2023	124.53	125.77	122.22	122.29	104,073	-3.42(-2.72%)
Aug 14, 2023	123.11	125.89	121.49	125.71	145,878	+2.00(+1.62%)
Aug 11, 2023	121.91	123.82	120.41	123.70	189,789	+1.17(+0.95%)
Aug 10, 2023	122.29	124.79	120.57	122.54	289,031	+0.76(+0.62%)
Aug 09, 2023	119.54	123.66	119.48	121.78	264,834	+0.20(+0.17%)
Aug 08, 2023	128.30	128.81	119.31	121.57	347,162	-9.49(-7.24%)
Aug 07, 2023	131.64	133.17	129.85	131.06	101,687	+0.12(+0.09%)
Aug 04, 2023	129.91	131.29	128.25	130.95	103,514	+1.18(+0.91%)
Aug 03, 2023	132.23	132.23	129.37	129.77	109,922	-2.46(-1.86%)
Aug 02, 2023	129.65	133.42	129.65	132.23	103,439	+0.56(+0.42%)
Aug 01, 2023	132.38	133.05	130.66	131.68	90,332	-0.96(-0.73%)
Jul 31, 2023	131.28	132.87	130.17	132.64	146,655	+1.74(+1.33%)
Jul 28, 2023	132.49	133.28	130.48	130.90	123,082	-0.38(-0.29%)
Jul 27, 2023	132.95	133.37	130.53	131.28	173,074	-0.34(-0.26%)
Jul 26, 2023	127.66	132.01	127.66	131.62	142,210	+3.16(+2.46%)
Jul 25, 2023	128.12	129.60	127.08	128.46	163,446	+0.81(+0.63%)
Jul 24, 2023	126.39	127.75	125.25	127.65	101,725	+2.17(+1.73%)
Jul 21, 2023	130.89	130.89	125.19	125.48	174,617	-4.50(-3.46%)
Jul 20, 2023	128.72	130.06	127.61	129.97	172,151	+0.77(+0.60%)
Jul 19, 2023	126.52	129.78	125.89	129.21	163,207	+2.50(+1.97%)
Jul 18, 2023	126.92	130.28	125.56	126.70	123,483	-0.84(-0.66%)
Jul 17, 2023	126.72	129.36	122.75	127.54	174,877	+0.55(+0.44%)
Jul 14, 2023	126.54	127.04	123.77	126.99	125,461	+0.98(+0.78%)
Jul 13, 2023	124.28	126.07	123.16	126.00	105,909	+1.40(+1.12%)
Jul 12, 2023	123.03	124.79	121.83	124.60	127,486	+3.29(+2.71%)
Jul 11, 2023	120.66	121.95	120.27	121.31	106,812	+0.89(+0.74%)
Jul 10, 2023	117.42	120.47	117.42	120.42	180,066	+2.60(+2.21%)
Jul 07, 2023	118.40	119.99	117.80	117.83	126,579	-0.45(-0.38%)
Jul 06, 2023	119.42	119.95	117.79	118.27	116,078	-2.30(-1.91%)
Jul 05, 2023	123.72	123.72	120.43	120.57	159,079	-3.11(-2.51%)
Jul 03, 2023	122.27	123.82	122.27	123.68	37,666	+0.68(+0.55%)
Jun 30, 2023	123.33	124.05	121.69	123.00	179,086	+1.38(+1.14%)
Jun 29, 2023	122.06	123.24	121.00	121.61	132,980	+0.14(+0.11%)
Jun 28, 2023	120.64	122.17	119.26	121.48	217,296	+0.53(+0.44%)
Jun 27, 2023	116.75	121.30	116.16	120.94	236,241	+5.12(+4.42%)
Jun 26, 2023	113.97	116.87	113.97	115.82	159,993	+1.98(+1.74%)
Jun 23, 2023	114.42	115.53	113.38	113.84	713,211	-1.59(-1.37%)
Jun 22, 2023	117.79	117.96	115.41	115.43	152,123	-2.89(-2.44%)
Jun 21, 2023	115.46	118.64	115.46	118.32	208,537	+1.09(+0.93%)
Jun 20, 2023	117.86	118.84	116.84	117.23	215,968	-0.63(-0.54%)
Jun 16, 2023	122.93	123.34	117.29	117.86	641,193	-4.40(-3.60%)
Jun 15, 2023	120.83	122.48	120.48	122.27	233,979	+9.85(+8.76%)
May 08, 2023	110.99	112.42	109.86	112.41	370,265	+1.34(+1.21%)
May 05, 2023	109.30	111.18	109.06	111.07	139,490	+3.82(+3.56%)
May 04, 2023	107.62	108.09	106.45	107.25	127,913	-1.51(-1.39%)
May 03, 2023	109.73	112.18	108.73	108.77	211,635	-0.76(-0.70%)
May 02, 2023	109.78	109.78	106.81	109.53	109,292	-1.03(-0.93%)
May 01, 2023	108.69	111.43	108.69	110.56	92,667	+1.60(+1.47%)
Apr 28, 2023	107.22	109.86	107.22	108.96	125,544	+1.72(+1.60%)
Apr 27, 2023	106.01	107.24	104.51	107.24	132,383	+2.37(+2.26%)
Apr 26, 2023	107.99	108.60	104.15	104.87	158,261	-3.93(-3.61%)
Apr 25, 2023	108.03	108.83	106.62	108.80	156,736	+0.07(+0.06%)
Apr 24, 2023	110.46	111.95	108.65	108.73	130,576	-1.69(-1.53%)
Apr 21, 2023	111.10	111.72	109.70	110.42	112,270	-0.64(-0.57%)
Apr 20, 2023	108.68	111.22	108.59	111.05	179,026	+1.08(+0.98%)
Apr 19, 2023	108.93	110.19	108.43	109.97	146,140	+0.92(+0.84%)
Apr 18, 2023	108.10	109.78	108.06	109.06	157,288	+1.47(+1.36%)
Apr 17, 2023	107.50	108.99	106.28	107.59	124,523	+0.35(+0.32%)
Apr 14, 2023	107.18	109.17	106.33	107.24	149,215	+0.10(+0.09%)
Apr 13, 2023	107.04	107.48	105.49	107.15	87,712	+0.80(+0.75%)
Apr 12, 2023	109.33	109.33	106.00	106.35	130,658	-1.76(-1.62%)
Apr 11, 2023	104.60	108.75	104.60	108.10	182,502	+4.27(+4.12%)
Apr 10, 2023	99.18	103.98	99.15	103.83	268,187	+4.65(+4.69%)
Apr 06, 2023	100.32	100.86	98.94	99.18	136,673	-0.38(-0.38%)
Apr 05, 2023	101.39	101.58	98.24	99.56	160,246	-2.29(-2.24%)
Apr 04, 2023	105.93	105.93	100.38	101.84	158,326	-3.14(-2.99%)
Apr 03, 2023	105.55	105.80	103.88	104.98	117,962	-1.00(-0.95%)
Mar 31, 2023	103.38	106.21	102.53	105.98	177,653	+3.33(+3.24%)
Mar 30, 2023	103.78	105.27	102.27	102.65	125,546	-0.08(-0.07%)
Mar 29, 2023	103.38	104.17	101.89	102.73	164,279	+0.78(+0.77%)
Mar 28, 2023	101.27	103.14	101.27	101.95	129,821	+0.44(+0.44%)
Mar 27, 2023	102.54	102.54	100.25	101.50	126,195	+0.72(+0.72%)
Mar 24, 2023	98.74	100.94	96.78	100.78	187,158	+1.05(+1.05%)
Mar 23, 2023	101.71	102.90	99.13	99.73	153,920	-1.51(-1.50%)
Mar 22, 2023	105.17	106.22	101.04	101.24	143,883	-3.02(-2.90%)
Mar 21, 2023	104.64	106.01	103.39	104.26	170,859	+1.64(+1.60%)
Mar 20, 2023	101.58	104.22	101.04	102.62	192,550	+1.60(+1.59%)
Mar 17, 2023	102.82	103.90	99.67	101.02	533,420	-2.46(-2.38%)
Mar 16, 2023	97.51	103.72	97.42	103.48	285,795	+4.48(+4.52%)
Mar 15, 2023	96.83	100.58	96.83	99.01	283,627	-0.65(-0.65%)
Mar 14, 2023	102.50	103.54	98.03	99.65	195,168	-0.10(-0.10%)
Mar 13, 2023	99.47	101.20	96.70	99.75	183,966	-2.18(-2.14%)
Mar 10, 2023	107.53	107.53	101.78	101.93	217,112	-5.97(-5.53%)
Mar 09, 2023	108.35	109.55	107.85	107.90	226,019	-0.21(-0.20%)
Mar 08, 2023	106.55	108.18	105.79	108.11	174,060	+2.01(+1.89%)
Mar 07, 2023	105.53	107.34	104.26	106.11	221,509	-0.48(-0.45%)
Mar 06, 2023	109.64	110.10	104.95	106.58	238,060	-3.12(-2.84%)
Mar 03, 2023	109.94	110.68	108.97	109.70	139,984	+0.43(+0.39%)
Mar 02, 2023	108.32	109.53	107.61	109.27	192,349	+0.03(+0.03%)
Mar 01, 2023	107.61	109.29	107.47	109.24	199,149	+1.43(+1.33%)
Feb 28, 2023	108.83	109.66	107.80	107.81	131,714	-1.33(-1.22%)
Feb 27, 2023	110.26	111.31	108.90	109.14	181,783	+0.06(+0.05%)
Feb 24, 2023	107.91	109.09	105.91	109.08	135,594	-0.09(-0.08%)
Feb 23, 2023	108.13	109.27	106.44	109.16	110,329	+1.74(+1.62%)
Feb 22, 2023	107.15	109.25	106.91	107.42	167,997	+0.63(+0.59%)
Feb 21, 2023	109.91	110.93	106.35	106.79	196,723	-4.91(-4.40%)
Feb 17, 2023	114.17	114.17	110.54	111.70	246,322	-2.32(-2.04%)
Feb 16, 2023	109.92	116.54	109.43	114.03	429,759	+2.27(+2.03%)
Feb 15, 2023	108.72	113.22	108.44	111.76	389,847	+0.91(+0.82%)
Feb 14, 2023	105.00	111.70	102.52	110.86	636,620	+0.38(+0.35%)
Feb 13, 2023	105.89	111.01	105.70	110.47	244,639	+4.22(+3.98%)
Feb 10, 2023	109.77	109.98	106.25	106.25	256,485	-4.08(-3.70%)
Feb 09, 2023	112.64	112.78	109.42	110.33	222,941	-1.15(-1.03%)
Feb 08, 2023	112.72	114.06	111.09	111.48	389,492	-2.01(-1.77%)
Feb 07, 2023	111.39	113.64	110.67	113.48	354,568	+1.45(+1.30%)
Feb 06, 2023	113.00	113.18	109.90	112.03	218,136	-1.87(-1.64%)
Feb 03, 2023	112.63	116.12	112.14	113.90	366,128	+0.09(+0.08%)
Feb 02, 2023	110.56	115.77	110.56	113.82	331,149	+3.82(+3.47%)
Feb 01, 2023	106.96	111.08	106.18	110.00	198,858	+2.75(+2.57%)
Jan 31, 2023	105.11	107.26	104.65	107.24	133,328	+3.32(+3.19%)
Jan 30, 2023	102.10	105.11	102.06	103.93	196,751	+0.65(+0.63%)
Jan 27, 2023	102.28	103.61	101.17	103.28	192,554	+1.30(+1.27%)
Jan 26, 2023	99.39	102.03	97.07	101.98	180,145	+0.44(+0.43%)
Jan 25, 2023	100.06	102.22	99.44	101.54	133,552	+0.23(+0.23%)
Jan 24, 2023	100.58	102.09	100.22	101.31	145,992	-0.74(-0.73%)
Jan 23, 2023	99.58	102.24	98.50	102.05	271,369	+3.49(+3.54%)
Jan 20, 2023	98.50	98.60	93.11	98.57	395,535	-3.95(-3.85%)
Jan 19, 2023	99.71	103.32	98.35	102.51	212,496	+2.29(+2.29%)
Jan 18, 2023	105.38	105.65	99.88	100.22	200,908	-5.56(-5.26%)
Jan 17, 2023	105.03	107.46	104.77	105.78	275,755	+0.55(+0.53%)
Jan 13, 2023	103.51	105.42	103.51	105.23	127,596	+0.01(+0.01%)
Jan 12, 2023	104.15	105.33	102.20	105.22	171,372	+1.98(+1.92%)
Jan 11, 2023	101.15	103.34	100.07	103.24	315,183	+2.98(+2.97%)
Jan 10, 2023	100.71	101.62	99.14	100.26	144,876	-0.52(-0.51%)
Jan 09, 2023	98.35	101.58	97.47	100.77	258,981	+3.77(+3.88%)
Jan 06, 2023	92.80	97.09	92.23	97.01	139,167	+5.39(+5.88%)
Jan 05, 2023	90.06	92.03	88.35	91.62	172,739	+1.17(+1.29%)
Jan 04, 2023	91.62	91.89	90.00	90.45	210,074	+0.10(+0.11%)
Jan 03, 2023	89.76	91.28	88.13	90.36	281,414	+2.01(+2.27%)
Dec 30, 2022	88.40	90.31	87.80	88.35	183,617	-0.82(-0.92%)
Dec 29, 2022	89.03	90.52	88.88	89.17	132,346	+1.52(+1.73%)
Dec 28, 2022	90.25	90.38	87.34	87.65	124,378	-2.10(-2.34%)
Dec 27, 2022	90.60	91.60	89.27	89.75	120,390	-0.83(-0.92%)
Dec 23, 2022	88.91	90.74	87.71	90.59	130,988	+1.89(+2.13%)
Dec 22, 2022	89.54	89.71	87.24	88.69	195,228	-2.15(-2.37%)
Dec 21, 2022	89.25	90.84	89.03	90.84	169,333	+2.59(+2.93%)
Dec 20, 2022	86.16	89.02	85.90	88.25	258,048	+1.78(+2.06%)
Dec 19, 2022	89.55	89.74	86.14	86.48	264,206	-3.08(-3.44%)
Dec 16, 2022	88.69	90.72	87.40	89.55	988,068	+0.46(+0.51%)
Dec 15, 2022	89.96	90.72	88.00	89.09	221,363	-1.89(-2.08%)
Dec 14, 2022	90.71	92.01	89.66	90.99	251,139	+0.09(+0.09%)
Dec 13, 2022	96.29	97.33	90.25	90.90	312,138	-2.72(-2.91%)
Dec 12, 2022	91.24	93.85	89.90	93.62	305,281	+1.19(+1.28%)
Dec 09, 2022	92.47	95.36	92.28	92.44	154,701	-0.85(-0.91%)
Dec 08, 2022	92.56	96.07	91.34	93.29	260,510	+0.75(+0.82%)
Dec 07, 2022	95.65	97.38	92.21	92.54	209,288	-3.50(-3.64%)
Dec 06, 2022	97.44	98.40	95.14	96.03	196,550	-1.73(-1.77%)
Dec 05, 2022	99.36	99.92	95.72	97.76	241,488	-3.06(-3.03%)
Dec 02, 2022	93.71	100.90	93.71	100.82	316,600	+6.10(+6.44%)
Dec 01, 2022	94.87	95.89	93.26	94.72	292,509	+1.25(+1.34%)
Nov 30, 2022	93.46	93.48	89.47	93.47	227,709	-0.04(-0.04%)
Nov 29, 2022	94.24	95.13	93.48	93.51	128,031	-0.44(-0.47%)
Nov 28, 2022	94.77	95.35	93.61	93.95	136,800	-1.67(-1.75%)
Nov 25, 2022	95.53	96.27	94.56	95.63	45,991	+0.55(+0.58%)
Nov 23, 2022	96.06	96.98	94.51	95.08	80,974	-1.27(-1.32%)
Nov 22, 2022	94.18	96.93	94.18	96.35	192,509	+2.34(+2.49%)
Nov 21, 2022	93.93	94.85	93.37	94.00	179,079	-0.45(-0.48%)
Nov 18, 2022	95.56	95.56	92.70	94.45	208,293	+1.17(+1.26%)
Nov 17, 2022	91.19	93.40	90.30	93.28	216,892	+0.41(+0.44%)
Nov 16, 2022	95.76	96.05	92.18	92.88	215,958	-4.24(-4.36%)
Nov 15, 2022	102.48	102.59	96.85	97.11	256,120	-2.90(-2.90%)
Nov 14, 2022	99.22	101.73	97.48	100.02	177,457	-0.33(-0.33%)
Nov 11, 2022	97.51	101.17	97.16	100.34	161,108	+2.89(+2.97%)
Nov 10, 2022	93.77	99.55	93.59	97.45	345,211	+7.94(+8.87%)
Nov 09, 2022	87.56	91.95	86.59	89.51	362,242	+0.45(+0.51%)
Nov 08, 2022	90.57	93.54	88.21	89.06	380,215	-2.02(-2.22%)
Nov 07, 2022	88.11	91.71	86.99	91.08	417,819	+4.00(+4.59%)
Nov 04, 2022	86.57	90.29	85.73	87.08	306,472	+1.78(+2.08%)
Nov 03, 2022	85.36	88.09	84.41	85.30	283,612	-1.26(-1.45%)
Nov 02, 2022	96.37		86.54	86.56	324,947	-11.74(-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.

Lci Industries (NY: LCII )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Lci Industries (NY: LCII )

Historical Prices

Sections

Services

Sweetwater Reporter