Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lci Industries (NY: LCII )

111.28 -4.32 (-3.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 116.50 116.50 113.89 114.50 271,985 -3.34(-2.83%)
Aug 30, 2024 118.19 119.30 116.50 117.84 109,672 +0.97(+0.83%)
Aug 29, 2024 119.09 119.09 116.41 116.87 134,335 -0.57(-0.49%)
Aug 28, 2024 118.09 118.58 116.89 117.44 269,382 -0.96(-0.81%)
Aug 27, 2024 120.23 120.23 117.10 118.41 191,764 -2.57(-2.12%)
Aug 26, 2024 120.14 121.53 119.59 120.97 163,907 +1.92(+1.62%)
Aug 23, 2024 114.56 120.40 114.06 119.05 271,443 +5.90(+5.21%)
Aug 22, 2024 114.78 114.80 112.61 113.15 117,361 -1.80(-1.57%)
Aug 21, 2024 112.85 115.43 112.09 114.96 136,146 +3.56(+3.19%)
Aug 20, 2024 111.99 113.30 111.27 111.40 89,521 -1.26(-1.12%)
Aug 19, 2024 112.66 113.97 111.86 112.66 169,309 +0.00(+0.00%)
Aug 16, 2024 113.67 115.43 112.17 112.66 135,530 -1.23(-1.08%)
Aug 15, 2024 113.96 115.20 112.73 113.89 266,680 +3.73(+3.38%)
Aug 14, 2024 113.74 113.74 109.14 110.16 214,508 -2.57(-2.28%)
Aug 13, 2024 109.02 113.03 107.74 112.73 313,269 +4.95(+4.60%)
Aug 12, 2024 110.78 111.63 107.08 107.77 244,817 -2.86(-2.59%)
Aug 09, 2024 111.81 112.82 110.45 110.64 208,240 -1.73(-1.54%)
Aug 08, 2024 111.65 112.36 110.22 112.36 233,359 +1.94(+1.76%)
Aug 07, 2024 112.37 113.92 109.81 110.42 317,307 -0.27(-0.24%)
Aug 06, 2024 105.04 111.30 101.88 110.69 592,886 +7.30(+7.06%)
Aug 05, 2024 100.01 104.73 99.12 103.39 336,340 -2.09(-1.98%)
Aug 02, 2024 104.73 106.10 102.71 105.48 317,320 -4.00(-3.66%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.