Skip to main content

Lci Industries (NY: LCII )

106.42 +2.23 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 107.15 109.78 107.15 108.88 125,634 +1.72(+1.60%)
Apr 27, 2023 105.93 107.17 104.44 107.17 132,478 +2.37(+2.26%)
Apr 26, 2023 107.91 108.53 104.07 104.80 158,375 -3.92(-3.61%)
Apr 25, 2023 107.95 108.75 106.54 108.72 156,848 +0.07(+0.06%)
Apr 24, 2023 110.38 111.87 108.58 108.65 130,670 -1.69(-1.53%)
Apr 21, 2023 111.02 111.64 109.62 110.34 112,350 -0.64(-0.57%)
Apr 20, 2023 108.60 111.14 108.52 110.97 179,155 +1.08(+0.98%)
Apr 19, 2023 108.85 110.11 108.35 109.89 146,245 +0.92(+0.84%)
Apr 18, 2023 108.03 109.70 107.99 108.98 157,400 +1.47(+1.36%)
Apr 17, 2023 107.43 108.91 106.21 107.51 124,612 +0.35(+0.32%)
Apr 14, 2023 107.10 109.09 106.25 107.17 149,322 +0.10(+0.09%)
Apr 13, 2023 106.97 107.40 105.41 107.07 87,774 +0.80(+0.75%)
Apr 12, 2023 109.25 109.25 105.92 106.27 130,752 -1.75(-1.62%)
Apr 11, 2023 104.53 108.67 104.53 108.03 182,633 +4.27(+4.12%)
Apr 10, 2023 99.11 103.91 99.08 103.75 268,379 +4.65(+4.69%)
Apr 06, 2023 100.25 100.79 98.87 99.11 136,771 -0.38(-0.38%)
Apr 05, 2023 101.32 101.51 98.17 99.48 160,360 -2.28(-2.24%)
Apr 04, 2023 105.86 105.86 100.30 101.77 158,439 -3.13(-2.99%)
Apr 03, 2023 105.47 105.72 103.80 104.90 118,046 -1.00(-0.95%)
Mar 31, 2023 103.30 106.14 102.45 105.91 177,780 +3.33(+3.24%)
Mar 30, 2023 103.71 105.19 102.19 102.58 125,636 -0.08(-0.08%)
Mar 29, 2023 103.30 104.09 101.82 102.66 164,397 +0.78(+0.77%)
Mar 28, 2023 101.20 103.06 101.20 101.88 129,914 +0.44(+0.44%)
Mar 27, 2023 102.46 102.46 100.18 101.43 126,285 +0.72(+0.72%)
Mar 24, 2023 98.67 100.87 96.71 100.71 187,292 +1.05(+1.05%)
Mar 23, 2023 101.63 102.83 99.06 99.66 154,030 -1.51(-1.50%)
Mar 22, 2023 105.09 106.15 100.97 101.17 143,986 -3.02(-2.90%)
Mar 21, 2023 104.56 105.93 103.32 104.19 170,982 +1.64(+1.60%)
Mar 20, 2023 101.51 104.14 100.97 102.55 192,688 +1.60(+1.58%)
Mar 17, 2023 102.74 103.82 99.60 100.95 533,801 -2.46(-2.38%)
Mar 16, 2023 97.44 103.65 97.35 103.41 286,000 +4.47(+4.52%)
Mar 15, 2023 96.76 100.51 96.76 98.94 283,830 -0.65(-0.65%)
Mar 14, 2023 102.42 103.47 97.96 99.58 195,308 -0.10(-0.10%)
Mar 13, 2023 99.40 101.12 96.63 99.68 184,098 -2.18(-2.14%)
Mar 10, 2023 107.46 107.46 101.70 101.86 217,267 -5.97(-5.53%)
Mar 09, 2023 108.28 109.47 107.78 107.82 226,181 -0.21(-0.20%)
Mar 08, 2023 106.47 108.10 105.71 108.03 174,184 +2.01(+1.89%)
Mar 07, 2023 105.46 107.26 104.19 106.03 221,668 -0.48(-0.45%)
Mar 06, 2023 109.56 110.02 104.87 106.51 238,230 -3.11(-2.84%)
Mar 03, 2023 109.86 110.60 108.89 109.62 140,085 +0.43(+0.39%)
Mar 02, 2023 108.25 109.45 107.53 109.19 192,487 +0.03(+0.03%)
Mar 01, 2023 107.53 109.21 107.39 109.16 199,291 +1.43(+1.33%)
Feb 28, 2023 108.75 109.58 107.72 107.73 131,808 -1.33(-1.22%)
Feb 27, 2023 110.18 111.23 108.82 109.06 181,914 +0.06(+0.05%)
Feb 24, 2023 107.83 109.01 105.84 109.00 135,691 -0.09(-0.08%)
Feb 23, 2023 108.05 109.19 106.36 109.08 110,408 +1.74(+1.62%)
Feb 22, 2023 107.07 109.17 106.83 107.35 168,117 +0.63(+0.59%)
Feb 21, 2023 109.83 110.85 106.28 106.72 196,864 -4.91(-4.40%)
Feb 17, 2023 114.09 114.09 110.46 111.62 246,498 -2.32(-2.04%)
Feb 16, 2023 109.84 116.46 109.35 113.95 430,067 +2.26(+2.03%)
Feb 15, 2023 108.65 113.14 108.36 111.68 390,126 +0.91(+0.82%)
Feb 14, 2023 104.92 111.62 102.45 110.78 637,075 +0.38(+0.35%)
Feb 13, 2023 105.81 110.93 105.62 110.39 244,815 +4.22(+3.98%)
Feb 10, 2023 109.69 109.90 106.17 106.17 256,668 -4.08(-3.70%)
Feb 09, 2023 112.56 112.69 109.34 110.25 223,101 -1.15(-1.03%)
Feb 08, 2023 112.64 113.97 111.01 111.40 389,771 -2.01(-1.77%)
Feb 07, 2023 111.31 113.56 110.59 113.40 354,822 +1.45(+1.30%)
Feb 06, 2023 112.92 113.10 109.82 111.95 218,292 -1.87(-1.64%)
Feb 03, 2023 112.55 116.04 112.06 113.82 366,390 +0.09(+0.08%)
Feb 02, 2023 110.48 115.68 110.48 113.74 331,386 +3.82(+3.48%)
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.