Historical Data for LCI Industries (LCII)

$ 57.09   -4.26 (-6.94%) Volume: 124.95k 6:30 PM EDT 3-Apr-2020
After Hours:  $ 57.09 0.00 (0.00%) Volume: 2.25k 5:10 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 60.73 61.34 55.29 57.09 124.95k -4.26 -6.94% 57.09 7.13m 1,901
04/02/20 59.82 64.34 59.27 61.35 135.89k 0.42 0.69% 61.35 8.38m 2,522
04/01/20 63.29 63.57 60.055 60.93 162.44k -5.90 -8.83% 60.93 9.95m 3,334
03/31/20 64.89 68.765 64.69 66.83 240.36k 1.58 2.42% 66.83 16.04m 3,203
03/30/20 65.99 66.74 63.2301 65.25 156.86k -0.73 -1.11% 65.25 10.25m 3,120
03/27/20 66.06 67.95 62.38 65.98 169.58k -3.35 -4.83% 65.98 11.16m 3,042
03/26/20 68.20 72.90 66.985 69.33 288.68k 2.16 3.22% 69.33 20m 2,988
03/25/20 65.52 68.44 61.20 67.17 250.97k 2.17 3.34% 67.17 16.69m 3,132
03/24/20 61.67 65.70 59.02 65.00 207.3k 6.31 10.75% 65.00 13.22m 2,840
03/23/20 59.08 60.4289 55.585 58.69 208.08k -0.01 -0.02% 58.69 12.1m 3,581
03/20/20 63.30 67.82 58.02 58.70 278.71k -4.11 -6.54% 58.70 17.06m 3,947
03/19/20 66.53 68.60 60.925 62.81 263.88k -3.69 -5.55% 62.81 16.69m 4,543
03/18/20 68.16 70.19 60.43 66.50 265.37k -6.84 -9.33% 66.50 17.13m 4,617
03/17/20 70.42 73.43 64.29 73.34 299.18k 4.04 5.83% 73.34 21.24m 4,216
03/16/20 70.59 78.57 68.94 69.30 193.76k -14.32 -17.13% 69.30 13.89m 3,752
03/13/20 73.20 84.09 73.20 83.62 219.65k 8.23 10.92% 83.62 17.44m 3,272
03/12/20 75.06 80.38 74.2401 75.39 215.76k -9.91 -11.62% 75.39 16.46m 3,813
03/11/20 87.91 89.79 83.955 85.30 235.56k -5.12 -5.66% 85.30 20.64m 3,515
03/10/20 84.84 90.82 82.00 90.42 241.31k 9.22 11.35% 90.42 20.89m 4,405
03/09/20 82.72 85.75 80.99 81.20 194.46k -10.24 -11.20% 81.20 16.11m 4,576
03/06/20 87.27 92.18 86.935 91.44 205.62k 0.49 0.54% 91.44 18.58m 3,352
03/05/20 95.24 96.64 89.78 90.95 246.56k -7.87 -7.96% 90.95 22.46m 4,441
03/04/20 98.62 99.47 95.48 99.47 105.52k 1.8677 1.93% 98.82 10.36m 1,902
03/03/20 98.73 100.7428 94.58 97.59 134.79k -1.0431 -1.06% 96.9522 13.11m 2,587