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

Lci Industries (NY: LCII )

109.92 -0.91 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 127.70 128.37 124.45 124.57 197,898 -3.19(-2.50%)
Dec 28, 2023 128.06 128.78 127.69 127.76 119,222 -1.16(-0.90%)
Dec 27, 2023 129.68 130.17 128.39 128.92 112,254 -0.15(-0.12%)
Dec 26, 2023 127.63 129.91 126.91 129.07 173,223 +2.13(+1.68%)
Dec 22, 2023 127.80 129.37 126.53 126.94 169,615 -0.19(-0.15%)
Dec 21, 2023 127.22 128.10 125.54 127.13 137,740 +1.45(+1.15%)
Dec 20, 2023 126.03 128.58 124.23 125.68 248,221 -1.82(-1.43%)
Dec 19, 2023 124.44 128.29 124.30 127.50 246,707 +4.14(+3.36%)
Dec 18, 2023 124.72 124.81 122.19 123.36 147,069 -1.01(-0.81%)
Dec 15, 2023 124.43 125.43 123.10 124.37 509,974 -0.35(-0.28%)
Dec 14, 2023 118.91 124.98 118.90 124.72 481,357 +8.97(+7.75%)
Dec 13, 2023 113.03 116.24 108.95 115.75 679,935 +2.80(+2.47%)
Dec 12, 2023 116.77 116.77 112.87 112.96 199,437 -3.73(-3.19%)
Dec 11, 2023 115.02 116.69 114.24 116.68 151,636 +1.61(+1.40%)
Dec 08, 2023 113.36 115.43 112.73 115.07 165,038 +1.24(+1.09%)
Dec 07, 2023 111.93 114.30 109.45 113.83 217,809 +1.15(+1.02%)
Dec 06, 2023 111.66 115.25 111.66 112.68 298,465 +2.20(+1.99%)
Dec 05, 2023 115.37 115.37 110.34 110.48 243,772 -5.54(-4.77%)
Dec 04, 2023 111.65 116.25 111.65 116.02 267,280 +3.71(+3.30%)
Dec 01, 2023 107.24 112.68 107.19 112.31 278,154 +4.79(+4.45%)
Nov 30, 2023 107.97 107.97 106.18 107.53 151,801 -0.19(-0.17%)
Nov 29, 2023 110.20 111.10 106.97 107.72 308,973 -0.65(-0.60%)
Nov 28, 2023 107.67 109.05 106.37 108.36 189,940 +0.45(+0.42%)
Nov 27, 2023 108.59 108.94 107.51 107.91 177,862 -1.91(-1.74%)
Nov 24, 2023 109.04 110.62 108.86 109.83 89,992 +1.21(+1.11%)
Nov 22, 2023 109.69 110.35 108.33 108.62 227,735 +0.14(+0.13%)
Nov 21, 2023 110.90 111.32 108.34 108.48 187,525 -3.33(-2.98%)
Nov 20, 2023 112.00 112.21 110.72 111.81 215,347 -0.17(-0.15%)
Nov 17, 2023 112.32 112.87 110.32 111.98 214,732 +0.68(+0.61%)
Nov 16, 2023 114.09 114.09 110.76 111.30 159,892 -3.02(-2.64%)
Nov 15, 2023 113.33 115.33 113.33 114.32 333,833 +0.75(+0.66%)
Nov 14, 2023 110.90 113.94 110.59 113.57 440,253 +6.71(+6.28%)
Nov 13, 2023 106.45 108.15 105.92 106.85 120,270 -0.06(-0.06%)
Nov 10, 2023 106.65 107.50 104.02 106.91 159,117 +0.87(+0.82%)
Nov 09, 2023 108.35 109.48 105.12 106.04 256,987 -1.43(-1.33%)
Nov 08, 2023 108.81 110.18 107.09 107.47 408,347 -0.71(-0.65%)
Nov 07, 2023 107.93 110.71 105.06 108.18 425,469 -2.50(-2.26%)
Nov 06, 2023 114.81 116.01 110.44 110.68 358,927 -4.75(-4.12%)
Nov 03, 2023 113.85 115.78 112.94 115.43 234,426 +4.26(+3.83%)
Nov 02, 2023 109.92 111.20 107.94 111.17 214,885 +2.81(+2.59%)
Nov 01, 2023 106.08 108.55 105.03 108.36 177,371 +1.88(+1.77%)
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%)
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.