Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lci Industries (NY: LCII )

114.91 +3.76 (+3.38%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	114.98	116.24	113.74	114.91	264,306	+3.76(+3.38%)
Aug 14, 2024	114.76	114.76	110.12	111.15	212,598	-2.59(-2.28%)
Aug 13, 2024	110.00	114.04	108.71	113.74	310,480	+5.00(+4.60%)
Aug 12, 2024	111.78	112.63	108.04	108.74	242,638	-2.89(-2.59%)
Aug 09, 2024	112.81	113.83	111.44	111.63	206,386	-1.74(-1.53%)
Aug 08, 2024	112.65	113.37	111.21	113.37	231,282	+1.96(+1.76%)
Aug 07, 2024	113.38	114.94	110.80	111.41	314,482	-0.27(-0.24%)
Aug 06, 2024	105.98	112.30	102.80	111.68	587,607	+7.36(+7.06%)
Aug 05, 2024	100.91	105.67	100.01	104.32	333,346	-2.11(-1.98%)
Aug 02, 2024	105.67	107.06	103.63	106.43	314,495	-4.04(-3.66%)
Aug 01, 2024	116.63	117.66	109.91	110.47	323,699	-6.22(-5.33%)
Jul 31, 2024	117.32	120.06	114.86	116.69	256,655	+0.16(+0.14%)
Jul 30, 2024	117.30	117.92	114.93	116.53	168,260	+0.09(+0.08%)
Jul 29, 2024	116.21	117.64	114.68	116.44	206,537	+0.39(+0.34%)
Jul 26, 2024	114.88	116.59	113.78	116.05	268,913	+3.13(+2.77%)
Jul 25, 2024	106.79	113.96	106.33	112.92	418,196	+7.35(+6.96%)
Jul 24, 2024	110.66	111.95	105.25	105.57	262,697	-5.53(-4.98%)
Jul 23, 2024	109.49	111.34	108.91	111.10	245,564	-0.11(-0.10%)
Jul 22, 2024	109.44	111.64	107.60	111.21	266,503	+2.67(+2.46%)
Jul 19, 2024	114.31	114.64	108.18	108.54	602,699	-6.01(-5.25%)
Jul 18, 2024	115.98	118.99	114.23	114.55	259,417	-1.08(-0.93%)
Jul 17, 2024	113.16	116.73	113.16	115.63	282,050	+1.11(+0.97%)
Jul 16, 2024	113.68	114.64	112.71	114.52	363,025	+1.87(+1.66%)
Jul 15, 2024	109.99	113.06	109.51	112.65	263,767	+3.95(+3.63%)
Jul 12, 2024	107.59	109.86	106.45	108.70	282,923	+2.61(+2.46%)
Jul 11, 2024	103.60	106.35	102.94	106.09	267,258	+6.19(+6.20%)
Jul 10, 2024	98.36	100.53	97.64	99.90	234,992	+2.29(+2.35%)
Jul 09, 2024	98.38	98.88	96.19	97.61	261,075	-1.49(-1.50%)
Jul 08, 2024	99.65	101.00	98.49	99.10	160,144	+0.20(+0.20%)
Jul 05, 2024	100.67	100.67	98.52	98.90	199,726	-2.62(-2.58%)
Jul 03, 2024	101.77	103.33	100.68	101.52	76,628	+0.05(+0.05%)
Jul 02, 2024	102.07	102.66	101.18	101.47	176,296	-0.12(-0.12%)
Jul 01, 2024	103.28	104.03	100.78	101.59	182,783	-1.79(-1.73%)
Jun 28, 2024	102.04	103.59	101.23	103.38	1,190,287	+2.30(+2.28%)
Jun 27, 2024	100.72	101.21	99.32	101.08	162,479	+0.36(+0.36%)
Jun 26, 2024	99.26	101.17	99.26	100.72	196,259	+1.19(+1.20%)
Jun 25, 2024	101.54	102.08	99.09	99.53	219,273	-2.81(-2.75%)
Jun 24, 2024	101.51	103.92	100.76	102.34	228,361	+1.75(+1.74%)
Jun 21, 2024	100.12	100.75	98.92	100.59	804,825	+0.06(+0.06%)
Jun 20, 2024	100.20	101.94	99.88	100.53	141,464	-0.49(-0.49%)
Jun 18, 2024	103.17	103.17	99.83	101.02	292,474	-2.27(-2.20%)
Jun 17, 2024	100.46	103.33	100.46	103.29	174,271	+2.57(+2.55%)
Jun 14, 2024	100.73	101.66	99.42	100.72	257,866	-2.06(-2.00%)
Jun 13, 2024	104.17	104.56	101.41	102.78	177,368	-1.73(-1.66%)
Jun 12, 2024	104.00	106.47	103.34	104.51	265,463	+3.54(+3.51%)
Jun 11, 2024	102.26	102.40	100.89	100.97	210,685	-2.01(-1.95%)
Jun 10, 2024	103.03	103.42	102.42	102.98	167,324	-1.31(-1.26%)
Jun 07, 2024	104.13	105.34	103.40	104.29	134,492	-1.45(-1.37%)
Jun 06, 2024	105.77	106.78	104.93	105.74	249,101	-1.07(-1.00%)
Jun 05, 2024	106.27	108.04	104.74	106.81	148,022	+0.69(+0.65%)
Jun 04, 2024	108.38	108.38	106.09	106.12	173,319	-3.81(-3.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lci Industries (NY: LCII )

Historical Prices