Skip to main content

Lci Industries (NY: LCII )

115.56 -0.12 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 95.48 99.92 95.48 95.86 205,894 +0.43(+0.46%)
Sep 29, 2022 98.27 98.50 93.95 95.43 222,601 -4.95(-4.93%)
Sep 28, 2022 98.72 101.31 97.03 100.38 174,134 +3.21(+3.31%)
Sep 27, 2022 96.62 98.02 95.17 97.17 244,933 +2.17(+2.29%)
Sep 26, 2022 96.56 98.83 94.89 94.99 147,846 -2.14(-2.20%)
Sep 23, 2022 100.23 100.78 95.86 97.13 200,787 -5.31(-5.18%)
Sep 22, 2022 103.88 103.88 101.43 102.44 131,650 -2.35(-2.25%)
Sep 21, 2022 107.06 107.91 104.26 104.79 102,777 -1.56(-1.47%)
Sep 20, 2022 105.91 106.40 104.06 106.35 109,888 -1.11(-1.04%)
Sep 19, 2022 104.68 107.69 104.68 107.46 102,092 +1.88(+1.78%)
Sep 16, 2022 104.22 106.05 103.80 105.58 248,408 +0.16(+0.15%)
Sep 15, 2022 106.95 109.35 104.82 105.42 129,478 -2.10(-1.95%)
Sep 14, 2022 109.11 109.13 105.52 107.52 114,089 -1.73(-1.58%)
Sep 13, 2022 110.65 112.27 108.78 109.25 118,079 -5.51(-4.80%)
Sep 12, 2022 113.31 115.66 113.31 114.76 108,944 +2.49(+2.22%)
Sep 09, 2022 108.20 112.31 107.64 112.26 163,653 +4.91(+4.58%)
Sep 08, 2022 109.86 109.86 106.26 107.35 105,697 -3.73(-3.36%)
Sep 07, 2022 106.94 111.75 105.68 111.08 273,402 +4.81(+4.53%)
Sep 06, 2022 108.22 108.01 104.70 106.27 106,704 -1.32(-1.23%)
Sep 02, 2022 109.75 110.41 106.63 107.60 79,906 -0.73(-0.67%)
Sep 01, 2022 107.61 109.36 105.89 108.32 144,588 -0.16(-0.15%)
Aug 31, 2022 112.73 113.36 108.28 108.48 163,837 -4.40(-3.90%)
Aug 30, 2022 116.44 116.50 112.72 112.89 127,323 -2.79(-2.41%)
Aug 29, 2022 115.87 117.44 115.37 115.67 99,116 -1.36(-1.16%)
Aug 26, 2022 124.34 124.61 116.84 117.03 106,522 -6.57(-5.32%)
Aug 25, 2022 121.63 124.70 121.63 123.61 123,452 +1.89(+1.55%)
Aug 24, 2022 120.61 122.93 120.08 121.71 151,231 +1.50(+1.25%)
Aug 23, 2022 119.36 121.25 118.77 120.22 144,106 +1.19(+1.00%)
Aug 22, 2022 121.69 122.18 118.77 119.03 119,287 -5.61(-4.50%)
Aug 19, 2022 126.28 127.21 123.88 124.64 79,584 -2.41(-1.89%)
Aug 18, 2022 126.58 127.52 125.60 127.04 104,713 +1.02(+0.81%)
Aug 17, 2022 127.38 127.38 125.08 126.02 81,120 -3.13(-2.42%)
Aug 16, 2022 127.43 130.97 126.66 129.15 126,372 +1.34(+1.05%)
Aug 15, 2022 125.45 127.91 124.58 127.81 152,140 +1.83(+1.45%)
Aug 12, 2022 125.74 126.24 124.05 125.98 126,528 +0.16(+0.13%)
Aug 11, 2022 123.59 126.31 123.59 125.82 94,365 +3.44(+2.81%)
Aug 10, 2022 122.28 123.72 121.07 122.39 178,743 +3.22(+2.70%)
Aug 09, 2022 122.48 122.48 117.46 119.17 220,142 -2.93(-2.40%)
Aug 08, 2022 121.25 124.45 121.16 122.10 181,342 +1.02(+0.84%)
Aug 05, 2022 117.37 121.48 117.08 121.08 159,018 +3.14(+2.66%)
Aug 04, 2022 123.15 123.75 117.44 117.94 220,109 -5.39(-4.37%)
Aug 03, 2022 114.07 123.81 114.07 123.33 474,756 +9.41(+8.26%)
Aug 02, 2022 126.56 126.56 113.30 113.92 669,876 -6.21(-5.17%)
Aug 01, 2022 123.38 123.59 117.94 120.13 346,233 -6.35(-5.02%)
Jul 29, 2022 125.66 126.82 123.27 126.48 233,717 +0.81(+0.65%)
Jul 28, 2022 122.70 126.46 122.70 125.66 142,945 +4.19(+3.45%)
Jul 27, 2022 121.48 122.72 118.70 121.48 130,325 +0.06(+0.05%)
Jul 26, 2022 121.35 122.93 119.60 121.42 196,394 -0.46(-0.38%)
Jul 25, 2022 121.93 123.51 120.46 121.88 326,015 +0.36(+0.29%)
Jul 22, 2022 122.50 122.65 119.78 121.53 171,952 -0.23(-0.18%)
Jul 21, 2022 120.86 122.20 119.80 121.75 200,041 +0.07(+0.05%)
Jul 20, 2022 117.55 121.86 117.32 121.69 158,388 +3.87(+3.28%)
Jul 19, 2022 115.53 118.55 114.85 117.82 201,390 +4.30(+3.79%)
Jul 18, 2022 114.38 114.68 112.58 113.52 204,490 +0.06(+0.05%)
Jul 15, 2022 113.65 114.51 112.17 113.47 166,751 +1.76(+1.58%)
Jul 14, 2022 110.18 112.22 109.56 111.70 207,420 -0.16(-0.14%)
Jul 13, 2022 109.51 112.86 109.23 111.86 105,405 +1.02(+0.92%)
Jul 12, 2022 109.12 113.81 109.12 110.84 169,756 +2.15(+1.98%)
Jul 11, 2022 111.87 112.68 108.33 108.69 159,217 -3.40(-3.03%)
Jul 08, 2022 112.05 112.91 110.24 112.09 152,844 -0.15(-0.13%)
Jul 07, 2022 109.26 112.80 109.13 112.24 213,446 +4.68(+4.35%)
Jul 06, 2022 111.33 112.66 105.20 107.56 231,874 -4.77(-4.25%)
Jul 05, 2022 104.74 112.60 104.74 112.33 224,560 +5.07(+4.73%)
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.