Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.646 2.846 2.500 2.515 322,660 -0.10(-3.82%)
Jan 28, 2021 2.908 2.915 2.577 2.615 299,123 -0.25(-8.85%)
Jan 27, 2021 2.962 2.992 2.777 2.869 302,360 -0.11(-3.62%)
Jan 26, 2021 3.085 3.277 2.892 2.977 580,694 +0.00(+0.00%)
Jan 25, 2021 2.862 3.169 2.838 2.977 460,933 +0.15(+5.16%)
Jan 22, 2021 2.854 2.885 2.692 2.831 248,820 -0.02(-0.81%)
Jan 21, 2021 2.762 2.892 2.692 2.854 293,893 +0.12(+4.51%)
Jan 20, 2021 2.777 2.908 2.715 2.731 286,731 -0.04(-1.39%)
Jan 19, 2021 2.946 2.969 2.646 2.769 477,029 -0.12(-4.00%)
Jan 15, 2021 2.969 3.046 2.815 2.885 247,390 -0.11(-3.60%)
Jan 14, 2021 3.000 3.115 2.977 2.992 273,930 +0.02(+0.78%)
Jan 13, 2021 3.085 3.108 2.885 2.969 204,129 -0.12(-3.98%)
Jan 12, 2021 3.038 3.108 3.038 3.092 100,843 +0.08(+2.55%)
Jan 11, 2021 2.923 3.200 2.923 3.015 282,415 -0.07(-2.24%)
Jan 08, 2021 2.854 3.085 2.808 3.085 423,540 +0.25(+8.67%)
Jan 07, 2021 2.877 3.062 2.700 2.838 286,670 +0.05(+1.93%)
Jan 06, 2021 2.846 3.154 2.754 2.785 589,997 -0.06(-2.16%)
Jan 05, 2021 2.523 2.962 2.523 2.846 539,856 +0.32(+12.80%)
Jan 04, 2021 2.562 2.885 2.362 2.523 725,545 -0.08(-3.24%)
Dec 31, 2020 2.608 2.608 2.608 174,218 +0.65(+32.94%)
Dec 30, 2020 1.985 2.115 1.946 1.962 174,218 -0.03(-1.54%)
Dec 29, 2020 2.154 2.185 1.831 1.992 519,824 -0.18(-8.16%)
Dec 28, 2020 2.169 2.215 2.140 2.169 126,816 +0.04(+1.80%)
Dec 24, 2020 2.185 2.208 2.100 2.131 76,570 -0.04(-1.77%)
Dec 23, 2020 2.115 2.222 2.108 2.169 74,023 +0.09(+4.44%)
Dec 22, 2020 2.154 2.192 2.062 2.077 83,870 -0.05(-2.53%)
Dec 21, 2020 2.154 2.208 2.108 2.131 142,541 -0.03(-1.42%)
Dec 18, 2020 2.269 2.338 2.162 2.162 196,430 -0.13(-5.70%)
Dec 17, 2020 2.100 2.315 2.082 2.292 305,267 +0.23(+11.19%)
Dec 16, 2020 2.085 2.162 2.046 2.062 74,093 -0.08(-3.60%)
Dec 15, 2020 2.092 2.154 2.069 2.138 128,287 +0.09(+4.51%)
Dec 14, 2020 2.254 2.285 2.000 2.046 177,880 -0.18(-7.96%)
Dec 11, 2020 2.269 2.346 2.162 2.223 138,840 -0.03(-1.37%)
Dec 10, 2020 2.000 2.292 2.000 2.254 168,082 +0.21(+10.15%)
Dec 09, 2020 2.077 2.231 2.015 2.046 165,241 -0.03(-1.48%)
Dec 08, 2020 2.192 2.300 2.062 2.077 212,080 -0.14(-6.25%)
Dec 07, 2020 2.269 2.369 2.208 2.215 194,512 -0.11(-4.64%)
Dec 04, 2020 2.200 2.346 2.154 2.323 237,900 +0.11(+4.86%)
Dec 03, 2020 2.138 2.277 2.115 2.215 188,502 +0.12(+5.49%)
Dec 02, 2020 2.108 2.185 2.046 2.100 150,900 +0.01(+0.37%)
Dec 01, 2020 1.923 2.138 1.923 2.092 173,184 +0.16(+8.37%)
Nov 30, 2020 1.900 1.954 1.823 1.931 130,131 +0.00(+0.00%)
Nov 27, 2020 1.946 1.985 1.885 1.931 73,710 +0.03(+1.62%)
Nov 25, 2020 1.846 2.069 1.808 1.900 364,000 +0.05(+2.92%)
Nov 24, 2020 1.585 1.908 1.585 1.846 527,172 +0.24(+14.83%)
Nov 23, 2020 1.600 1.677 1.585 1.608 216,671 -0.01(-0.48%)
Nov 20, 2020 1.615 1.623 1.592 1.615 86,060 +0.00(+0.00%)
Nov 19, 2020 1.615 1.638 1.562 1.615 97,306 -0.01(-0.47%)
Nov 18, 2020 1.615 1.646 1.569 1.623 114,324 +0.02(+0.96%)
Nov 17, 2020 1.615 1.654 1.600 1.608 128,588 -0.02(-0.95%)
Nov 16, 2020 1.546 1.654 1.546 1.623 174,157 +0.10(+6.57%)
Nov 13, 2020 1.485 1.562 1.485 1.523 104,520 +0.05(+3.67%)
Nov 12, 2020 1.508 1.523 1.431 1.469 135,032 -0.04(-2.55%)
Nov 11, 2020 1.600 1.623 1.508 1.508 161,692 -0.09(-5.77%)
Nov 10, 2020 1.585 1.623 1.554 1.600 189,181 +0.02(+1.46%)
Nov 09, 2020 1.500 1.608 1.485 1.577 241,424 +0.15(+10.21%)
Nov 06, 2020 1.615 1.662 1.423 1.431 438,490 -0.24(-14.29%)
Nov 05, 2020 1.585 1.669 1.585 1.669 220,369 +0.05(+3.33%)
Nov 04, 2020 1.700 1.700 1.600 1.615 158,964 -0.08(-4.98%)
Nov 03, 2020 1.669 1.715 1.654 1.700 157,482 +0.05(+2.79%)
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.