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

Lci Industries (NY: LCII )

115.68 +1.86 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 88.20 88.28 86.60 87.67 127,140 -0.49(-0.56%)
Jul 28, 2017 87.54 88.24 86.64 88.16 105,950 +0.21(+0.23%)
Jul 27, 2017 87.79 89.02 86.97 87.95 159,288 +0.62(+0.71%)
Jul 26, 2017 87.13 87.71 86.00 87.34 118,128 +0.37(+0.42%)
Jul 25, 2017 84.71 87.01 83.81 86.97 156,832 +2.79(+3.32%)
Jul 24, 2017 83.93 84.71 83.64 84.18 102,991 +0.49(+0.59%)
Jul 21, 2017 86.52 86.52 83.33 83.68 113,134 -0.78(-0.92%)
Jul 20, 2017 84.79 84.79 83.79 84.46 70,846 -0.12(-0.15%)
Jul 19, 2017 83.52 84.92 83.11 84.59 102,317 +1.52(+1.83%)
Jul 18, 2017 83.31 83.44 81.96 83.07 107,887 -0.37(-0.44%)
Jul 17, 2017 83.68 83.68 82.31 83.44 130,337 +0.53(+0.64%)
Jul 14, 2017 82.99 83.48 81.90 82.90 164,479 -0.21(-0.25%)
Jul 13, 2017 82.21 83.44 82.21 83.11 135,579 +0.49(+0.60%)
Jul 12, 2017 83.27 84.51 82.29 82.62 118,169 -0.04(-0.05%)
Jul 11, 2017 81.88 82.82 81.45 82.66 165,447 +0.78(+0.95%)
Jul 10, 2017 81.88 82.70 81.51 81.88 98,024 -0.45(-0.55%)
Jul 07, 2017 81.30 82.53 81.14 82.33 89,686 +1.27(+1.57%)
Jul 06, 2017 82.62 83.10 80.56 81.06 178,490 -2.38(-2.85%)
Jul 05, 2017 85.12 85.12 82.70 83.44 113,592 -1.68(-1.98%)
Jul 03, 2017 85.00 86.15 84.34 85.12 93,712 +1.03(+1.22%)
Jun 30, 2017 84.87 85.29 84.01 84.09 141,727 -0.82(-0.97%)
Jun 29, 2017 86.35 86.76 83.23 84.92 149,195 -1.36(-1.57%)
Jun 28, 2017 86.19 87.09 85.80 86.27 180,316 +0.86(+1.01%)
Jun 27, 2017 86.56 87.24 85.29 85.41 290,059 -1.27(-1.47%)
Jun 26, 2017 85.90 86.80 85.00 86.68 187,109 +1.19(+1.39%)
Jun 23, 2017 83.97 85.57 83.40 85.49 378,649 +1.52(+1.81%)
Jun 22, 2017 82.45 84.42 82.45 83.97 210,228 +1.60(+1.94%)
Jun 21, 2017 82.04 82.74 81.71 82.37 197,185 +0.57(+0.70%)
Jun 20, 2017 81.22 82.12 80.77 81.80 195,074 +0.45(+0.56%)
Jun 19, 2017 81.14 82.04 80.65 81.34 228,580 +0.57(+0.71%)
Jun 16, 2017 80.77 81.38 80.60 80.77 313,532 -0.53(-0.66%)
Jun 15, 2017 80.81 81.71 80.40 81.30 162,846 +0.04(+0.05%)
Jun 14, 2017 80.81 81.55 80.19 81.26 232,341 +0.41(+0.51%)
Jun 13, 2017 80.28 80.95 79.38 80.85 150,820 +0.94(+1.18%)
Jun 12, 2017 77.94 80.52 77.94 79.91 175,525 +1.77(+2.26%)
Jun 09, 2017 78.14 78.84 77.98 78.14 177,939 +0.08(+0.11%)
Jun 08, 2017 76.21 78.22 75.84 78.06 154,055 +1.81(+2.37%)
Jun 07, 2017 78.35 78.35 76.13 76.25 283,013 -2.18(-2.77%)
Jun 06, 2017 79.58 79.70 77.03 78.43 355,846 +2.67(+3.52%)
Jun 05, 2017 75.76 76.33 75.18 75.76 155,336 -0.04(-0.05%)
Jun 02, 2017 74.12 76.05 74.12 75.80 230,108 +2.18(+2.96%)
Jun 01, 2017 73.50 73.62 72.27 73.62 158,232 +0.53(+0.73%)
May 31, 2017 71.90 73.21 70.83 73.09 175,988 +1.07(+1.48%)
May 30, 2017 72.23 72.56 71.65 72.02 180,484 -0.25(-0.34%)
May 26, 2017 72.68 72.80 71.41 72.27 249,734 -0.57(-0.79%)
May 25, 2017 73.79 74.98 72.56 72.84 294,539 -1.11(-1.50%)
May 24, 2017 73.99 74.81 73.34 73.95 123,667 -0.04(-0.06%)
May 23, 2017 73.50 74.12 72.84 73.99 167,573 +0.62(+0.84%)
May 22, 2017 73.09 74.14 73.09 73.38 148,974 +0.45(+0.62%)
May 19, 2017 73.95 75.27 72.84 72.93 195,250 -1.11(-1.50%)
May 18, 2017 74.16 74.61 73.50 74.03 141,310 -0.29(-0.39%)
May 17, 2017 76.95 76.87 73.55 74.32 288,660 -2.63(-3.42%)
May 16, 2017 76.30 77.19 75.85 76.95 227,858 +1.43(+1.89%)
May 15, 2017 74.91 75.93 74.91 75.52 97,718 +0.57(+0.76%)
May 12, 2017 75.68 76.13 74.87 74.95 138,320 -1.06(-1.40%)
May 11, 2017 74.54 76.15 73.57 76.01 228,857 +1.14(+1.53%)
May 10, 2017 76.13 76.70 74.87 74.87 288,048 -1.18(-1.56%)
May 09, 2017 76.13 76.95 75.68 76.05 191,998 +0.12(+0.16%)
May 08, 2017 77.40 77.40 75.72 75.93 274,700 -1.72(-2.21%)
May 05, 2017 79.44 80.54 76.77 77.64 333,251 -2.74(-3.40%)
May 04, 2017 81.48 81.48 75.15 80.38 475,547 -2.41(-2.91%)
May 03, 2017 83.57 84.96 82.38 82.79 256,233 +0.08(+0.10%)
May 02, 2017 83.73 84.59 82.46 82.71 202,162 -1.10(-1.32%)
May 01, 2017 82.63 83.97 82.22 83.81 113,738 +1.18(+1.43%)
Apr 28, 2017 84.06 84.47 82.55 82.63 125,774 -1.31(-1.56%)
Apr 27, 2017 84.14 84.83 83.42 83.93 171,461 +0.41(+0.49%)
Apr 26, 2017 82.83 84.63 82.83 83.53 144,998 +0.65(+0.79%)
Apr 25, 2017 82.06 83.93 81.93 82.87 185,363 +1.72(+2.11%)
Apr 24, 2017 80.71 81.16 80.14 81.16 183,396 +1.76(+2.21%)
Apr 21, 2017 79.40 80.30 79.20 79.40 247,429 -0.12(-0.15%)
Apr 20, 2017 78.30 79.89 78.05 79.52 303,154 +1.88(+2.42%)
Apr 19, 2017 76.66 78.38 76.60 77.64 270,660 +1.31(+1.71%)
Apr 18, 2017 75.40 76.52 75.36 76.34 180,797 +0.33(+0.43%)
Apr 17, 2017 75.81 76.75 75.52 76.01 109,408 +0.25(+0.32%)
Apr 13, 2017 76.01 76.66 75.19 75.77 123,147 -0.82(-1.07%)
Apr 12, 2017 77.32 77.34 75.64 76.58 290,771 -0.86(-1.11%)
Apr 11, 2017 75.97 77.44 75.32 77.44 211,268 +0.78(+1.01%)
Apr 10, 2017 76.66 77.60 75.56 76.66 185,845 -0.37(-0.48%)
Apr 07, 2017 75.48 77.07 75.48 77.03 201,072 +1.27(+1.67%)
Apr 06, 2017 76.42 76.91 75.40 75.77 272,197 -0.94(-1.22%)
Apr 05, 2017 79.40 79.40 76.46 76.70 368,145 -2.08(-2.64%)
Apr 04, 2017 79.65 80.35 78.54 78.79 289,816 -0.90(-1.13%)
Apr 03, 2017 81.48 81.57 78.07 79.69 311,722 -1.84(-2.25%)
Mar 31, 2017 81.93 82.46 80.91 81.52 228,340 -0.20(-0.25%)
Mar 30, 2017 81.03 82.26 81.03 81.73 337,693 +0.74(+0.91%)
Mar 29, 2017 81.69 82.63 80.46 80.99 316,865 -0.74(-0.90%)
Mar 28, 2017 80.34 81.97 79.71 81.73 331,362 +0.98(+1.21%)
Mar 27, 2017 79.52 81.08 77.58 80.75 205,994 -0.90(-1.10%)
Mar 24, 2017 81.52 82.26 81.20 81.65 197,269 +0.12(+0.15%)
Mar 23, 2017 81.61 82.22 80.50 81.52 195,007 +0.12(+0.15%)
Mar 22, 2017 80.50 81.40 79.46 81.40 215,371 +0.94(+1.17%)
Mar 21, 2017 83.48 83.48 80.18 80.46 196,218 -2.74(-3.29%)
Mar 20, 2017 84.22 84.40 82.55 83.20 153,661 -0.90(-1.07%)
Mar 17, 2017 84.59 84.59 83.53 84.10 365,231 +0.20(+0.24%)
Mar 16, 2017 85.81 85.94 83.85 83.89 161,473 -1.47(-1.72%)
Mar 15, 2017 83.97 86.14 83.73 85.36 218,246 +2.04(+2.45%)
Mar 14, 2017 82.99 83.53 82.42 83.32 162,644 -0.41(-0.49%)
Mar 13, 2017 84.02 82.42 83.73 129,130 +0.57(+0.69%)
Mar 10, 2017 82.34 83.65 81.69 83.16 279,770 +0.69(+0.84%)
Mar 09, 2017 87.57 87.86 82.06 82.46 302,845 -5.47(-6.22%)
Mar 08, 2017 90.51 90.51 87.86 87.94 205,561 -1.96(-2.18%)
Mar 07, 2017 90.47 90.67 89.45 89.90 233,444 -1.35(-1.48%)
Mar 06, 2017 90.47 91.49 90.10 91.25 122,661 -0.45(-0.49%)
Mar 03, 2017 91.65 91.87 90.90 91.69 131,029 +0.04(+0.04%)
Mar 02, 2017 91.16 91.69 89.94 91.65 126,229 +0.33(+0.36%)
Mar 01, 2017 89.46 91.53 88.72 91.33 238,621 +3.74(+4.27%)
Feb 28, 2017 90.68 90.88 87.48 87.59 156,575 -2.97(-3.28%)
Feb 27, 2017 88.32 90.59 88.20 90.55 222,961 +1.87(+2.11%)
Feb 24, 2017 87.75 88.97 87.45 88.68 122,728 -0.45(-0.50%)
Feb 23, 2017 90.55 90.55 88.97 89.13 232,867 -1.14(-1.26%)
Feb 22, 2017 89.29 90.31 88.52 90.27 110,313 +0.69(+0.77%)
Feb 21, 2017 88.89 90.43 88.89 89.58 142,327 +0.98(+1.10%)
Feb 17, 2017 88.60 88.60 88.60 0 -0.73(-0.82%)
Feb 16, 2017 88.56 89.50 88.56 89.33 205,082 +0.94(+1.06%)
Feb 15, 2017 87.87 88.48 87.56 88.40 130,013 +0.20(+0.23%)
Feb 14, 2017 87.75 88.24 84.66 88.20 404,602 -0.08(-0.09%)
Feb 13, 2017 88.24 89.74 88.20 88.28 240,214 +0.16(+0.18%)
Feb 10, 2017 92.63 92.63 87.79 88.11 318,534 -3.37(-3.69%)
Feb 09, 2017 93.77 93.77 91.29 91.49 358,122 +1.71(+1.90%)
Feb 08, 2017 87.30 89.78 86.69 89.78 302,634 +1.91(+2.17%)
Feb 07, 2017 87.91 88.16 86.94 87.87 222,307 -0.04(-0.05%)
Feb 06, 2017 87.34 88.52 87.34 87.91 111,562 -0.12(-0.14%)
Feb 03, 2017 88.07 88.64 87.63 88.03 252,100 +0.20(+0.23%)
Feb 02, 2017 87.83 88.24 87.42 87.83 146,835 -0.28(-0.32%)
Feb 01, 2017 89.25 90.59 87.06 88.11 303,276 -1.14(-1.28%)
Jan 31, 2017 89.13 90.84 89.13 89.25 228,365 -0.20(-0.23%)
Jan 30, 2017 93.12 93.12 89.38 89.46 435,445 -5.53(-5.82%)
Jan 27, 2017 94.30 95.27 93.20 94.99 187,520 +0.73(+0.78%)
Jan 26, 2017 94.34 95.15 93.60 94.25 163,004 +0.49(+0.52%)
Jan 25, 2017 91.65 93.81 91.08 93.77 162,867 +2.85(+3.13%)
Jan 24, 2017 88.24 91.20 87.87 90.92 161,229 +3.13(+3.57%)
Jan 23, 2017 85.84 87.91 85.83 87.79 231,937 +1.55(+1.79%)
Jan 20, 2017 87.46 87.83 85.72 86.24 325,703 -1.34(-1.53%)
Jan 19, 2017 89.86 89.86 87.55 87.59 117,655 -2.03(-2.27%)
Jan 18, 2017 89.01 89.90 88.89 89.62 96,319 +0.57(+0.64%)
Jan 17, 2017 91.73 91.73 88.48 89.05 109,977 -2.48(-2.71%)
Jan 13, 2017 91.53 91.53 91.53 0 +2.07(+2.32%)
Jan 12, 2017 89.58 89.58 88.16 89.46 119,568 -0.08(-0.09%)
Jan 11, 2017 89.58 90.03 87.99 89.54 102,241 +0.16(+0.18%)
Jan 10, 2017 87.26 89.50 86.89 89.38 154,537 +2.11(+2.42%)
Jan 09, 2017 88.97 88.97 87.06 87.26 119,862 -1.95(-2.19%)
Jan 06, 2017 89.50 90.07 87.99 89.21 190,613 +0.89(+1.01%)
Jan 05, 2017 89.13 89.88 87.71 88.32 174,408 -0.41(-0.46%)
Jan 04, 2017 94.17 94.17 88.60 88.72 270,696 -6.02(-6.35%)
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.