Historical Data for LCI Industries (LCII)

$ 110.41   -0.78 (-0.70%) Volume: 41.66k 11:35 AM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 111.64 111.82 110.125 110.41 41.66k -0.78 -0.70% 110.41 4.64m 695
01/16/20 109.22 111.23 108.65 111.19 188.68k 3.10 2.87% 111.19 20.79m 2,712
01/15/20 107.42 108.56 107.41 108.09 120.63k 0.25 0.23% 108.09 13.03m 2,452
01/14/20 107.12 109.45 106.98 107.84 148.08k 0.04 0.04% 107.84 16.05m 2,698
01/13/20 105.23 107.9525 104.98 107.80 79.31k 2.52 2.39% 107.80 8.48m 2,158
01/10/20 104.41 105.39 103.74 105.28 93.34k 0.62 0.59% 105.28 9.81m 1,505
01/09/20 105.58 105.58 103.72 104.66 79.61k -0.25 -0.24% 104.66 8.34m 1,977
01/08/20 104.19 106.01 104.03 104.91 89.08k 0.57 0.55% 104.91 9.36m 2,440
01/07/20 105.21 105.96 103.81 104.34 110.51k -1.45 -1.37% 104.34 11.55m 2,931
01/06/20 106.02 106.10 104.74 105.79 156.55k -1.19 -1.11% 105.79 16.53m 4,311
01/03/20 105.93 107.215 105.13 106.98 147.57k -0.65 -0.60% 106.98 15.73m 2,753
01/02/20 108.00 108.44 106.51 107.63 117.96k 0.50 0.47% 107.63 12.66m 2,125
12/31/19 107.63 108.74 106.87 107.13 88.81k -0.51 -0.47% 107.13 9.55m 1,880
12/30/19 108.78 109.49 107.50 107.64 100.13k -1.07 -0.98% 107.64 10.8m 2,380
12/27/19 108.92 109.79 108.21 108.71 113.25k 0.26 0.24% 108.71 12.35m 2,434
12/26/19 108.84 109.37 107.78 108.45 124.79k -0.02 -0.02% 108.45 13.55m 2,427
12/24/19 108.70 109.45 107.22 108.47 108.48k -0.23 -0.21% 108.47 11.74m 2,087
12/23/19 107.58 109.62 106.66 108.70 177.09k 1.54 1.44% 108.70 19.24m 3,917
12/20/19 106.15 108.50 103.63 107.16 1.02m 1.23 1.16% 107.16 108.94m 5,406
12/19/19 104.70 106.42 103.65 105.93 183k 0.97 0.92% 105.93 19.31m 3,390
12/18/19 103.41 105.34 102.30 104.96 163.57k 1.52 1.47% 104.96 17.07m 3,005
12/17/19 103.34 104.245 102.545 103.44 137.18k 0.58 0.56% 103.44 14.18m 3,415