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 (%)
May 10, 2024 8.860 8.955 8.770 8.810 292,318 -0.02(-0.23%)
May 09, 2024 8.640 8.840 8.640 8.830 328,639 +0.26(+3.03%)
May 08, 2024 8.600 8.640 8.535 8.570 221,481 -0.10(-1.15%)
May 07, 2024 8.730 8.910 8.670 8.670 267,889 +0.01(+0.12%)
May 06, 2024 8.610 8.740 8.570 8.660 403,650 +0.15(+1.76%)
May 03, 2024 8.580 8.740 8.450 8.510 411,662 -0.01(-0.12%)
May 02, 2024 8.560 8.700 8.400 8.520 380,478 +0.05(+0.59%)
May 01, 2024 9.210 9.305 8.295 8.470 739,285 -0.83(-8.92%)
Apr 30, 2024 8.840 9.706 8.800 9.300 1,331,525 +1.08(+13.14%)
Apr 29, 2024 8.290 8.395 8.190 8.220 333,838 +0.01(+0.12%)
Apr 26, 2024 8.130 8.300 8.130 8.210 279,465 +0.08(+0.98%)
Apr 25, 2024 8.050 8.130 7.955 8.130 349,530 +0.04(+0.49%)
Apr 24, 2024 8.080 8.135 8.000 8.090 419,791 -0.03(-0.37%)
Apr 23, 2024 7.950 8.205 7.950 8.120 286,888 +0.07(+0.87%)
Apr 22, 2024 8.040 8.120 7.970 8.050 256,652 +0.00(+0.00%)
Apr 19, 2024 7.930 8.130 7.900 8.050 284,432 +0.09(+1.13%)
Apr 18, 2024 8.010 8.150 7.910 7.960 370,160 +0.01(+0.13%)
Apr 17, 2024 8.060 8.180 7.950 7.950 357,580 -0.06(-0.75%)
Apr 16, 2024 8.010 8.110 7.915 8.010 389,589 -0.09(-1.11%)
Apr 15, 2024 8.140 8.310 8.010 8.100 402,821 -0.06(-0.74%)
Apr 12, 2024 8.240 8.390 8.115 8.160 398,482 -0.12(-1.45%)
Apr 11, 2024 8.490 8.515 8.120 8.280 354,976 -0.20(-2.36%)
Apr 10, 2024 8.460 8.560 8.350 8.480 341,290 -0.22(-2.53%)
Apr 09, 2024 8.550 8.745 8.550 8.700 453,541 +0.19(+2.23%)
Apr 08, 2024 8.630 8.840 8.490 8.510 451,197 +0.07(+0.83%)
Apr 05, 2024 8.440 8.545 8.410 8.440 330,012 -0.05(-0.59%)
Apr 04, 2024 8.920 8.995 8.445 8.490 643,221 -0.33(-3.74%)
Apr 03, 2024 8.690 8.830 8.650 8.820 396,319 +0.09(+1.03%)
Apr 02, 2024 8.650 8.895 8.640 8.730 485,469 -0.01(-0.11%)
Apr 01, 2024 8.840 8.940 8.650 8.740 633,263 -0.04(-0.46%)
Mar 28, 2024 8.600 8.790 8.490 8.780 692,660 +0.26(+3.05%)
Mar 27, 2024 8.000 8.530 7.990 8.520 767,604 +0.55(+6.90%)
Mar 26, 2024 8.220 8.230 7.970 7.970 363,110 -0.20(-2.45%)
Mar 25, 2024 8.040 8.240 8.000 8.170 534,437 +0.20(+2.51%)
Mar 22, 2024 8.050 8.050 7.895 7.970 431,711 -0.07(-0.87%)
Mar 21, 2024 8.080 8.200 8.030 8.040 372,855 -0.02(-0.25%)
Mar 20, 2024 7.720 8.135 7.690 8.060 495,927 +0.31(+4.00%)
Mar 19, 2024 7.380 7.760 7.370 7.750 526,149 +0.35(+4.73%)
Mar 18, 2024 7.500 7.520 7.340 7.400 434,716 -0.10(-1.33%)
Mar 15, 2024 7.100 7.550 7.100 7.500 1,216,146 +0.34(+4.75%)
Mar 14, 2024 7.330 7.360 7.060 7.160 561,499 -0.23(-3.11%)
Mar 13, 2024 7.350 7.610 7.340 7.390 554,185 +0.01(+0.14%)
Mar 12, 2024 7.490 7.560 7.350 7.380 412,062 -0.11(-1.47%)
Mar 11, 2024 7.460 7.590 7.415 7.490 425,258 -0.04(-0.53%)
Mar 08, 2024 7.570 7.700 7.460 7.530 731,646 -0.01(-0.13%)
Mar 07, 2024 7.330 7.780 7.330 7.540 761,992 +0.23(+3.15%)
Mar 06, 2024 7.330 7.630 6.740 7.310 1,167,565 +0.17(+2.38%)
Mar 05, 2024 7.200 7.360 7.115 7.140 678,539 -0.09(-1.24%)
Mar 04, 2024 7.290 7.350 7.110 7.230 684,773 -0.06(-0.82%)
Mar 01, 2024 7.400 7.430 7.250 7.290 363,754 -0.07(-0.95%)
Feb 29, 2024 7.350 7.410 7.140 7.360 689,941 -0.09(-1.21%)
Feb 28, 2024 7.520 7.630 7.430 7.450 252,557 -0.15(-1.97%)
Feb 27, 2024 7.450 7.755 7.440 7.600 436,975 +0.24(+3.26%)
Feb 26, 2024 7.590 7.600 7.210 7.360 506,682 -0.28(-3.66%)
Feb 23, 2024 7.650 7.697 7.550 7.640 237,217 -0.05(-0.65%)
Feb 22, 2024 7.750 7.775 7.610 7.690 515,969 -0.08(-1.03%)
Feb 21, 2024 7.700 7.790 7.625 7.770 275,012 +0.07(+0.91%)
Feb 20, 2024 7.930 8.040 7.690 7.700 398,717 -0.33(-4.11%)
Feb 16, 2024 8.010 8.160 7.970 8.030 372,155 -0.05(-0.62%)
Feb 15, 2024 7.810 8.125 7.810 8.080 436,067 +0.33(+4.26%)
Feb 14, 2024 7.800 7.820 7.630 7.750 372,744 +0.02(+0.26%)
Feb 13, 2024 7.770 7.860 7.600 7.730 459,147 -0.27(-3.37%)
Feb 12, 2024 7.730 8.120 7.730 8.000 458,866 +0.26(+3.36%)
Feb 09, 2024 7.660 7.790 7.610 7.740 403,748 +0.09(+1.18%)
Feb 08, 2024 7.650 7.700 7.480 7.650 448,167 +0.00(+0.00%)
Feb 07, 2024 7.740 7.740 7.570 7.650 357,558 -0.05(-0.65%)
Feb 06, 2024 7.550 7.810 7.485 7.700 356,529 +0.16(+2.12%)
Feb 05, 2024 7.540 7.610 7.360 7.540 411,017 -0.14(-1.82%)
Feb 02, 2024 7.640 7.760 7.510 7.680 403,158 -0.08(-1.03%)
Feb 01, 2024 7.470 7.830 7.320 7.760 714,609 +0.32(+4.30%)
Jan 31, 2024 7.910 8.160 7.320 7.440 1,694,614 -0.86(-10.36%)
Jan 30, 2024 8.200 8.385 8.190 8.300 254,616 -0.03(-0.36%)
Jan 29, 2024 8.170 8.330 7.990 8.330 290,595 +0.20(+2.46%)
Jan 26, 2024 8.140 8.200 8.005 8.130 344,937 +0.06(+0.74%)
Jan 25, 2024 8.170 8.280 7.925 8.070 416,967 +0.01(+0.12%)
Jan 24, 2024 8.210 8.235 7.955 8.060 445,833 -0.01(-0.12%)
Jan 23, 2024 7.920 8.155 7.920 8.070 495,558 +0.34(+4.40%)
Jan 22, 2024 7.610 7.755 7.525 7.730 352,040 +0.12(+1.58%)
Jan 19, 2024 7.620 7.640 7.300 7.610 455,189 -0.05(-0.65%)
Jan 18, 2024 7.610 7.670 7.450 7.660 328,283 +0.06(+0.79%)
Jan 17, 2024 7.560 7.645 7.465 7.600 447,234 -0.09(-1.17%)
Jan 16, 2024 7.820 7.830 7.625 7.690 449,297 -0.23(-2.90%)
Jan 12, 2024 8.270 8.270 7.860 7.920 414,887 -0.16(-1.98%)
Jan 11, 2024 8.270 8.294 8.040 8.080 520,963 -0.27(-3.23%)
Jan 10, 2024 8.420 8.490 8.270 8.350 335,562 -0.14(-1.65%)
Jan 09, 2024 8.990 9.050 8.470 8.490 363,407 -0.56(-6.19%)
Jan 08, 2024 8.840 9.095 8.780 9.050 359,517 +0.13(+1.46%)
Jan 05, 2024 8.980 9.110 8.870 8.920 416,658 -0.12(-1.33%)
Jan 04, 2024 9.210 9.230 8.960 9.040 291,132 -0.11(-1.20%)
Jan 03, 2024 9.270 9.325 9.115 9.150 322,976 -0.19(-2.03%)
Jan 02, 2024 9.290 9.540 9.290 9.340 281,224 +0.03(+0.32%)
Dec 29, 2023 9.480 9.500 9.274 9.310 503,246 -0.15(-1.59%)
Dec 28, 2023 9.620 9.660 9.410 9.460 293,118 -0.15(-1.56%)
Dec 27, 2023 9.800 9.800 9.570 9.610 260,553 -0.17(-1.74%)
Dec 26, 2023 9.620 9.870 9.600 9.780 364,965 +0.19(+1.98%)
Dec 22, 2023 9.400 9.720 9.380 9.590 501,018 +0.23(+2.46%)
Dec 21, 2023 9.250 9.420 9.175 9.360 551,126 +0.17(+1.85%)
Dec 20, 2023 9.470 9.480 9.160 9.190 266,681 -0.20(-2.13%)
Dec 19, 2023 9.280 9.480 9.271 9.390 295,567 +0.20(+2.18%)
Dec 18, 2023 9.260 9.300 9.130 9.190 354,880 -0.01(-0.11%)
Dec 15, 2023 9.560 9.580 9.170 9.200 776,128 -0.22(-2.34%)
Dec 14, 2023 9.560 9.840 9.400 9.420 420,226 +0.03(+0.32%)
Dec 13, 2023 8.790 9.425 8.760 9.390 528,050 +0.56(+6.34%)
Dec 12, 2023 8.860 8.930 8.740 8.830 406,118 -0.11(-1.23%)
Dec 11, 2023 9.030 9.030 8.880 8.940 368,808 -0.11(-1.22%)
Dec 08, 2023 9.040 9.170 9.005 9.050 285,722 +0.00(+0.00%)
Dec 07, 2023 8.790 9.065 8.780 9.050 282,738 +0.32(+3.67%)
Dec 06, 2023 8.790 8.940 8.730 8.730 254,737 -0.01(-0.11%)
Dec 05, 2023 8.890 8.890 8.712 8.740 263,590 -0.13(-1.47%)
Dec 04, 2023 8.980 9.110 8.760 8.870 284,802 -0.18(-1.99%)
Dec 01, 2023 8.500 9.105 8.480 9.050 523,520 +0.48(+5.60%)
Nov 30, 2023 8.690 8.770 8.540 8.570 494,892 -0.10(-1.15%)
Nov 29, 2023 8.430 8.705 8.380 8.670 374,571 +0.34(+4.08%)
Nov 28, 2023 8.370 8.431 8.290 8.330 415,547 -0.08(-0.95%)
Nov 27, 2023 8.360 8.485 8.280 8.410 409,223 -0.09(-1.06%)
Nov 24, 2023 8.340 8.655 8.340 8.500 211,801 +0.17(+2.04%)
Nov 22, 2023 8.220 8.360 8.090 8.330 321,962 +0.06(+0.73%)
Nov 21, 2023 8.410 8.505 8.260 8.270 439,983 -0.23(-2.71%)
Nov 20, 2023 8.500 8.550 8.410 8.500 366,120 +0.05(+0.59%)
Nov 17, 2023 8.580 8.630 8.315 8.450 606,841 -0.06(-0.71%)
Nov 16, 2023 8.740 8.850 8.440 8.510 430,283 -0.24(-2.74%)
Nov 15, 2023 8.580 8.830 8.500 8.750 412,610 +0.13(+1.51%)
Nov 14, 2023 8.590 8.670 8.500 8.620 655,545 +0.30(+3.61%)
Nov 13, 2023 8.220 8.405 8.195 8.320 545,545 +0.11(+1.34%)
Nov 10, 2023 8.190 8.400 8.080 8.210 544,807 +0.01(+0.12%)
Nov 09, 2023 7.930 8.300 7.850 8.200 746,566 +0.38(+4.86%)
Nov 08, 2023 7.870 7.920 7.715 7.820 669,828 -0.03(-0.38%)
Nov 07, 2023 8.190 8.252 7.760 7.850 620,908 -0.47(-5.65%)
Nov 06, 2023 9.060 9.090 8.305 8.320 794,488 -0.81(-8.87%)
Nov 03, 2023 9.330 9.800 8.875 9.130 1,057,585 +0.15(+1.67%)
Nov 02, 2023 8.770 9.120 8.430 8.980 1,320,369 -0.20(-2.18%)
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.