Skip to main content

Lci Industries (NY: LCII )

123.18 -3.52 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 125.23 125.93 121.22 123.18 228,939 -3.52(-2.78%)
Nov 25, 2024 122.36 129.38 122.36 126.70 470,806 +5.75(+4.75%)
Nov 22, 2024 119.75 122.19 119.52 120.95 208,208 +1.60(+1.34%)
Nov 21, 2024 116.47 120.40 115.56 119.35 241,359 +3.71(+3.21%)
Nov 20, 2024 113.13 115.84 112.74 115.64 327,944 +1.71(+1.50%)
Nov 19, 2024 113.16 114.84 111.90 113.93 180,303 -0.43(-0.38%)
Nov 18, 2024 115.32 115.75 113.77 114.36 207,200 -0.33(-0.29%)
Nov 15, 2024 115.35 115.35 113.51 114.69 214,195 +0.48(+0.42%)
Nov 14, 2024 115.75 117.54 113.71 114.21 160,816 -0.70(-0.61%)
Nov 13, 2024 115.43 117.55 114.62 114.91 190,460 +1.15(+1.01%)
Nov 12, 2024 116.43 117.25 113.67 113.76 206,550 -2.72(-2.34%)
Nov 11, 2024 118.33 119.70 115.97 116.48 333,327 +0.44(+0.38%)
Nov 08, 2024 114.13 116.99 113.75 116.04 232,167 +0.90(+0.78%)
Nov 07, 2024 117.00 118.95 110.16 115.14 320,734 -4.61(-3.85%)
Nov 06, 2024 119.97 122.35 119.16 119.75 497,699 +4.57(+3.97%)
Nov 05, 2024 110.77 115.92 110.77 115.18 286,197 +3.56(+3.19%)
Nov 04, 2024 112.06 113.39 111.17 111.62 179,759 -0.96(-0.85%)
Nov 01, 2024 112.69 114.22 111.44 112.58 199,625 +1.30(+1.17%)
Oct 31, 2024 114.88 115.40 111.26 111.28 173,026 -4.32(-3.74%)
Oct 30, 2024 116.07 118.84 115.54 115.60 124,442 -0.64(-0.55%)
Oct 29, 2024 115.42 116.37 114.92 116.24 187,229 -0.04(-0.03%)
Oct 28, 2024 113.36 117.09 112.90 116.28 207,315 +4.37(+3.90%)
Oct 25, 2024 113.49 115.41 111.23 111.91 217,714 -1.16(-1.03%)
Oct 24, 2024 111.63 114.45 111.48 113.07 195,979 +1.59(+1.43%)
Oct 23, 2024 114.51 116.14 110.14 111.48 419,356 -4.62(-3.98%)
Oct 22, 2024 117.70 117.90 115.95 116.10 186,811 -1.83(-1.55%)
Oct 21, 2024 123.13 123.62 117.63 117.93 165,685 -5.48(-4.44%)
Oct 18, 2024 123.75 123.75 122.53 123.41 88,092 +0.41(+0.33%)
Oct 17, 2024 123.36 123.85 122.28 123.00 142,594 -0.55(-0.45%)
Oct 16, 2024 121.84 124.16 120.06 123.55 184,438 +3.47(+2.89%)
Oct 15, 2024 117.75 122.28 117.75 120.08 163,611 +1.61(+1.36%)
Oct 14, 2024 116.58 118.67 115.73 118.47 138,872 +1.05(+0.89%)
Oct 11, 2024 114.49 117.62 114.49 117.42 127,266 +3.53(+3.10%)
Oct 10, 2024 116.31 116.36 113.28 113.89 217,977 -4.35(-3.68%)
Oct 09, 2024 117.30 119.30 117.30 118.24 106,419 +0.96(+0.82%)
Oct 08, 2024 117.04 118.58 115.94 117.28 128,998 +0.38(+0.33%)
Oct 07, 2024 117.79 118.11 116.22 116.90 134,923 -1.77(-1.49%)
Oct 04, 2024 120.89 120.89 118.33 118.67 115,105 +0.39(+0.33%)
Oct 03, 2024 118.95 119.80 116.93 118.28 201,854 -1.84(-1.53%)
Oct 02, 2024 120.34 121.61 119.64 120.12 167,501 -1.13(-0.93%)
Oct 01, 2024 120.12 121.47 118.25 121.25 227,625 +0.71(+0.59%)
Sep 30, 2024 119.07 120.76 118.97 120.54 152,880 +0.50(+0.42%)
Sep 27, 2024 120.75 122.96 119.36 120.04 135,654 +1.33(+1.12%)
Sep 26, 2024 119.31 120.92 118.00 118.71 194,249 +1.77(+1.51%)
Sep 25, 2024 119.86 120.16 116.49 116.94 197,640 -3.15(-2.62%)
Sep 24, 2024 119.08 121.17 118.73 120.09 171,466 +1.77(+1.50%)
Sep 23, 2024 122.25 123.00 118.27 118.32 307,390 -2.54(-2.10%)
Sep 20, 2024 123.70 124.33 119.73 120.86 645,106 -2.87(-2.32%)
Sep 19, 2024 123.96 123.96 121.24 123.73 180,453 +3.61(+3.01%)
Sep 18, 2024 121.08 124.39 117.90 120.12 195,741 -0.75(-0.62%)
Sep 17, 2024 119.47 121.65 118.69 120.87 186,482 +2.64(+2.23%)
Sep 16, 2024 118.72 118.72 116.00 118.23 124,879 +0.58(+0.49%)
Sep 13, 2024 115.10 120.36 115.10 117.65 248,329 +4.36(+3.85%)
Sep 12, 2024 111.92 113.92 110.58 113.29 158,621 +1.89(+1.70%)
Sep 11, 2024 108.68 111.53 107.78 111.40 159,108 +1.60(+1.46%)
Sep 10, 2024 111.34 111.56 108.34 109.80 200,945 -1.57(-1.41%)
Sep 09, 2024 111.47 113.90 111.06 111.37 152,187 -0.30(-0.27%)
Sep 06, 2024 113.45 114.19 111.36 111.67 133,172 -2.08(-1.83%)
Sep 05, 2024 117.15 117.15 113.35 113.75 113,039 -2.64(-2.27%)
Sep 04, 2024 114.19 116.53 113.78 116.39 142,123 +1.89(+1.65%)
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.