Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LCII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 106.74 | -2.68 | -2.45% | 106.33 | 107.325 | 105.90 | 199,328 |
| Apr 24 2024 | 109.42 | -1.65 | -1.49% | 110.50 | 112.235 | 108.28 | 171,242 |
| Apr 23 2024 | 111.07 | 3.41 | 3.17% | 107.66 | 111.64 | 106.90 | 189,982 |
| Apr 22 2024 | 107.66 | 1.24 | 1.17% | 107.05 | 108.71 | 105.90 | 184,574 |
| Apr 19 2024 | 106.42 | 2.23 | 2.14% | 103.72 | 107.03 | 103.72 | 196,905 |
| Apr 18 2024 | 104.19 | 0.69 | 0.67% | 103.50 | 105.835 | 102.385 | 217,807 |
| Apr 17 2024 | 103.50 | -2.35 | -2.22% | 106.45 | 107.23 | 103.39 | 256,909 |
| Apr 16 2024 | 105.85 | -2.71 | -2.50% | 106.16 | 107.97 | 105.69 | 200,699 |
| Apr 15 2024 | 108.56 | -0.35 | -0.32% | 109.71 | 110.33 | 107.55 | 167,771 |
| Apr 12 2024 | 108.91 | -3.06 | -2.73% | 110.56 | 111.13 | 108.255 | 202,118 |
| Apr 11 2024 | 111.97 | 1.04 | 0.94% | 111.24 | 112.44 | 110.53 | 141,606 |
| Apr 10 2024 | 110.93 | -7.70 | -6.49% | 114.23 | 115.61 | 110.79 | 345,550 |
| Apr 09 2024 | 118.63 | 0.71 | 0.60% | 118.26 | 119.12 | 117.15 | 140,055 |
| Apr 08 2024 | 117.92 | 1.88 | 1.62% | 117.12 | 118.32 | 117.0628 | 98,138 |
| Apr 05 2024 | 116.04 | 1.12 | 0.97% | 114.89 | 116.89 | 114.45 | 117,358 |
| Apr 04 2024 | 114.92 | -2.22 | -1.90% | 118.91 | 119.49 | 114.495 | 196,302 |
| Apr 03 2024 | 117.14 | 0.75 | 0.64% | 115.37 | 117.92 | 115.31 | 123,515 |
| Apr 02 2024 | 116.39 | -3.56 | -2.97% | 118.205 | 118.91 | 115.79 | 272,945 |
| Apr 01 2024 | 119.95 | -3.11 | -2.53% | 122.31 | 123.02 | 119.24 | 172,036 |
| Mar 28 2024 | 123.06 | 2.52 | 2.09% | 120.69 | 123.14 | 119.6513 | 204,752 |
| Mar 27 2024 | 120.54 | 4.46 | 3.84% | 116.76 | 120.78 | 116.47 | 167,172 |
| Mar 26 2024 | 116.08 | 0.34 | 0.29% | 116.85 | 116.94 | 115.26 | 173,393 |
| Mar 25 2024 | 115.74 | -0.61 | -0.52% | 117.23 | 118.34 | 115.68 | 95,311 |
| Mar 22 2024 | 116.35 | -2.17 | -1.83% | 118.52 | 118.52 | 115.42 | 159,829 |
| Mar 21 2024 | 118.52 | 4.02 | 3.51% | 115.70 | 118.82 | 115.14 | 283,259 |
| Mar 20 2024 | 114.50 | 3.48 | 3.13% | 111.40 | 115.41 | 110.49 | 199,761 |
| Mar 19 2024 | 111.02 | 1.16 | 1.06% | 109.58 | 111.49 | 109.14 | 149,318 |
| Mar 18 2024 | 109.86 | -0.08 | -0.07% | 110.50 | 111.65 | 108.98 | 202,488 |
| Mar 15 2024 | 109.94 | 2.98 | 2.79% | 106.43 | 110.18 | 106.43 | 865,381 |
| Mar 14 2024 | 106.96 | -5.01 | -4.47% | 111.07 | 111.85 | 105.74 | 329,361 |
| Mar 13 2024 | 111.97 | -0.28 | -0.25% | 111.90 | 113.06 | 111.42 | 188,985 |
| Mar 12 2024 | 112.25 | -3.76 | -3.24% | 116.36 | 116.36 | 111.95 | 275,122 |
| Mar 11 2024 | 116.01 | 0.51 | 0.44% | 114.28 | 116.25 | 112.765 | 317,141 |
| Mar 08 2024 | 115.50 | -0.14 | -0.12% | 117.07 | 119.055 | 114.895 | 189,369 |
| Mar 07 2024 | 115.64 | -0.37 | -0.32% | 116.35 | 118.415 | 114.92 | 247,230 |
| Mar 06 2024 | 116.01 | -9.23 | -7.37% | 121.53 | 122.00 | 115.41 | 505,424 |
| Mar 05 2024 | 125.24 | -0.86 | -0.68% | 124.96 | 126.555 | 124.52 | 146,616 |
| Mar 04 2024 | 126.10 | -0.51 | -0.40% | 126.40 | 126.95 | 124.86 | 169,039 |
| Mar 01 2024 | 126.61 | 0.63 | 0.50% | 125.78 | 126.95 | 123.10 | 149,676 |
| Feb 29 2024 | 125.98 | 3.02 | 2.46% | 124.91 | 126.33 | 123.98 | 209,920 |
| Feb 28 2024 | 122.96 | -2.56 | -2.04% | 124.16 | 125.87 | 122.86 | 198,138 |
| Feb 27 2024 | 125.52 | 2.61 | 2.12% | 124.47 | 125.63 | 124.00 | 142,817 |
| Feb 26 2024 | 122.91 | 1.03 | 0.85% | 121.02 | 123.645 | 121.01 | 166,077 |
| Feb 23 2024 | 121.88 | -2.02 | -1.63% | 124.60 | 125.61 | 121.60 | 331,972 |
| Feb 22 2024 | 123.90 | 2.96 | 2.45% | 121.29 | 124.04 | 121.29 | 194,831 |
| Feb 21 2024 | 120.94 | 0.67 | 0.56% | 120.58 | 121.16 | 118.94 | 127,537 |
| Feb 20 2024 | 120.27 | -1.80 | -1.47% | 119.71 | 121.225 | 118.62 | 200,924 |
| Feb 16 2024 | 122.07 | -2.41 | -1.94% | 123.00 | 123.36 | 121.21 | 181,960 |
| Feb 15 2024 | 124.48 | 2.49 | 2.04% | 124.07 | 126.565 | 122.94 | 439,925 |
| Feb 14 2024 | 121.99 | 7.09 | 6.17% | 117.15 | 122.07 | 115.635 | 419,052 |
| Feb 13 2024 | 114.90 | -1.79 | -1.53% | 109.24 | 117.18 | 109.24 | 544,562 |
| Feb 12 2024 | 116.69 | 1.99 | 1.73% | 114.78 | 117.83 | 114.65 | 435,151 |
| Feb 09 2024 | 114.70 | 1.93 | 1.71% | 113.44 | 114.70 | 112.21 | 210,929 |
| Feb 08 2024 | 112.77 | 2.49 | 2.26% | 109.92 | 112.91 | 109.87 | 152,518 |
| Feb 07 2024 | 110.28 | 0.39 | 0.35% | 110.11 | 111.065 | 108.90 | 140,897 |
| Feb 06 2024 | 109.89 | 0.73 | 0.67% | 108.16 | 110.43 | 108.16 | 217,655 |
| Feb 05 2024 | 109.16 | -5.10 | -4.46% | 111.83 | 112.06 | 108.93 | 220,864 |
| Feb 02 2024 | 114.26 | 0.35 | 0.31% | 112.02 | 114.9404 | 111.11 | 190,262 |
| Feb 01 2024 | 113.91 | 2.63 | 2.36% | 111.99 | 114.49 | 111.04 | 194,269 |
| Jan 31 2024 | 111.28 | -0.75 | -0.67% | 111.93 | 114.74 | 109.24 | 246,854 |
| Jan 30 2024 | 112.03 | -5.91 | -5.01% | 115.70 | 115.70 | 111.35 | 358,201 |
| Jan 29 2024 | 117.94 | 2.75 | 2.39% | 115.47 | 118.11 | 114.75 | 162,443 |
