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

Lsb Industries Inc (NY: LXU )

8.720 -0.220 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 6.869 6.908 6.508 6.908 66,853 -0.01(-0.11%)
Nov 26, 2008 5.908 6.954 5.881 6.915 243,301 +0.88(+14.67%)
Nov 25, 2008 6.154 6.246 5.715 6.031 121,219 -0.02(-0.38%)
Nov 24, 2008 5.769 6.054 5.546 6.054 286,353 +0.75(+14.06%)
Nov 21, 2008 5.392 5.608 5.115 5.308 447,691 +0.05(+0.88%)
Nov 20, 2008 5.554 5.823 5.262 5.262 309,418 -0.35(-6.17%)
Nov 19, 2008 6.015 6.392 5.608 5.608 226,904 -0.42(-7.02%)
Nov 18, 2008 5.931 6.477 5.915 6.031 381,544 +0.20(+3.43%)
Nov 17, 2008 6.215 6.215 5.685 5.831 282,448 -0.44(-6.99%)
Nov 14, 2008 6.538 6.985 6.238 6.269 0 -0.35(-5.23%)
Nov 13, 2008 6.069 6.615 5.385 6.615 485,322 +0.57(+9.41%)
Nov 12, 2008 6.462 6.462 6.046 6.046 241,997 -0.53(-8.07%)
Nov 11, 2008 6.631 6.923 6.369 6.577 409,392 -0.12(-1.72%)
Nov 10, 2008 6.731 7.046 6.677 6.692 355,412 +0.19(+2.96%)
Nov 07, 2008 5.823 6.615 5.823 6.500 516,261 +0.75(+12.97%)
Nov 06, 2008 6.085 6.192 5.754 5.754 256,447 -0.28(-4.71%)
Nov 05, 2008 6.262 6.454 5.908 6.038 429,405 -0.50(-7.65%)
Nov 04, 2008 6.585 6.831 6.354 6.538 285,797 +0.08(+1.19%)
Nov 03, 2008 6.231 6.554 6.062 6.462 155,213 +0.14(+2.19%)
Oct 31, 2008 6.262 6.323 5.923 6.323 256,579 +0.02(+0.37%)
Oct 30, 2008 6.015 6.350 5.792 6.300 334,982 +0.42(+7.06%)
Oct 29, 2008 5.854 6.292 5.846 5.885 345,802 -0.45(-7.16%)
Oct 28, 2008 5.846 6.346 5.392 6.338 563,486 +0.78(+13.97%)
Oct 27, 2008 6.154 6.308 5.562 5.562 233,558 -0.62(-9.96%)
Oct 24, 2008 5.838 6.377 5.692 6.177 272,004 -0.04(-0.62%)
Oct 23, 2008 6.392 6.638 5.923 6.215 328,909 -0.13(-2.06%)
Oct 22, 2008 7.300 7.300 6.331 6.346 285,209 -1.08(-14.60%)
Oct 21, 2008 7.577 7.769 7.331 7.431 263,746 -0.24(-3.11%)
Oct 20, 2008 7.254 7.746 6.985 7.669 341,968 +0.62(+8.84%)
Oct 17, 2008 7.354 7.508 7.000 7.046 210,393 -0.50(-6.63%)
Oct 16, 2008 6.846 7.546 6.538 7.546 284,525 +0.85(+12.76%)
Oct 15, 2008 7.800 7.800 6.692 6.692 394,756 -0.95(-12.47%)
Oct 14, 2008 8.438 8.454 7.400 7.646 265,674 -0.22(-2.74%)
Oct 13, 2008 7.162 7.862 7.038 7.862 422,890 +0.99(+14.45%)
Oct 10, 2008 6.346 6.923 6.308 6.869 0 +0.19(+2.88%)
Oct 09, 2008 7.938 8.454 6.677 6.677 370,996 -1.02(-13.20%)
Oct 08, 2008 7.300 8.108 6.923 7.692 876,155 +0.37(+5.04%)
Oct 07, 2008 8.477 8.538 7.146 7.323 656,019 -1.08(-12.90%)
Oct 06, 2008 9.438 9.769 7.785 8.408 433,925 -1.63(-16.25%)
Oct 03, 2008 10.48 11.15 10.02 10.04 0 -0.15(-1.43%)
Oct 02, 2008 11.00 11.00 10.06 10.18 406,069 -0.83(-7.54%)
Oct 01, 2008 10.59 11.28 10.48 11.02 302,266 +0.36(+3.39%)
Sep 30, 2008 10.65 10.78 10.32 10.65 942,917 +0.08(+0.80%)
Sep 29, 2008 11.27 11.41 10.08 10.57 325,570 -0.90(-7.85%)
Sep 26, 2008 11.93 12.18 10.82 11.47 0 -0.86(-6.99%)
Sep 25, 2008 12.32 12.39 11.88 12.33 346,416 +0.25(+2.10%)
Sep 24, 2008 12.07 12.77 11.95 12.08 387,931 +0.05(+0.38%)
Sep 23, 2008 12.44 12.65 11.91 12.03 402,186 -0.43(-3.46%)
Sep 22, 2008 12.83 12.83 12.29 12.46 324,083 -0.24(-1.88%)
Sep 19, 2008 13.70 13.70 12.25 12.70 0 +1.02(+8.76%)
Sep 18, 2008 11.39 12.23 11.23 11.68 588,976 +0.22(+1.88%)
Sep 17, 2008 12.01 12.32 11.35 11.46 629,879 -0.58(-4.79%)
Sep 16, 2008 11.22 12.58 10.77 12.04 618,731 +0.61(+5.32%)
Sep 15, 2008 12.99 13.05 11.42 11.43 585,175 -1.65(-12.59%)
Sep 12, 2008 13.07 13.11 12.63 13.08 408,712 +0.00(+0.00%)
Sep 11, 2008 13.75 13.78 12.42 13.08 486,699 -0.65(-4.71%)
Sep 10, 2008 13.47 14.45 13.08 13.72 604,256 -1.85(-11.90%)
Sep 09, 2008 16.58 17.00 15.53 15.58 368,215 -1.27(-7.53%)
Sep 08, 2008 17.07 17.27 16.22 16.85 423,904 -0.22(-1.26%)
Sep 05, 2008 16.71 17.25 16.35 17.06 0 +0.02(+0.13%)
Sep 04, 2008 17.02 17.46 16.80 17.04 351,507 -0.28(-1.64%)
Sep 03, 2008 17.68 18.21 16.95 17.32 258,089 -0.24(-1.36%)
Sep 02, 2008 18.92 18.92 16.92 17.56 291,942 -1.01(-5.43%)
Aug 29, 2008 18.11 18.81 18.11 18.57 0 +0.12(+0.67%)
Aug 28, 2008 18.15 18.46 17.76 18.45 287,357 +0.34(+1.87%)
Aug 27, 2008 17.40 18.18 17.40 18.11 156,855 +0.57(+3.25%)
Aug 26, 2008 17.10 17.58 17.09 17.54 149,045 +0.45(+2.61%)
Aug 25, 2008 17.67 17.99 16.74 17.09 206,970 -0.90(-5.00%)
Aug 22, 2008 17.78 18.05 17.55 17.99 0 +0.22(+1.26%)
Aug 21, 2008 17.85 18.03 17.57 17.77 158,460 +0.02(+0.13%)
Aug 20, 2008 17.65 18.06 17.32 17.75 257,977 +0.23(+1.32%)
Aug 19, 2008 17.77 17.80 17.40 17.52 171,610 -0.35(-1.98%)
Aug 18, 2008 17.53 18.08 16.96 17.87 259,951 +0.24(+1.35%)
Aug 15, 2008 17.92 18.08 17.35 17.63 0 -0.20(-1.12%)
Aug 14, 2008 17.39 17.85 17.38 17.83 248,712 +0.24(+1.36%)
Aug 13, 2008 17.33 17.69 17.17 17.59 333,647 +0.41(+2.37%)
Aug 12, 2008 17.58 17.61 16.39 17.18 252,019 -0.42(-2.40%)
Aug 11, 2008 16.68 17.61 16.68 17.61 344,372 +0.76(+4.52%)
Aug 08, 2008 17.99 17.99 16.62 16.85 367,169 -1.03(-5.77%)
Aug 07, 2008 17.88 17.92 16.54 17.88 592,390 +0.68(+3.98%)
Aug 06, 2008 16.08 17.30 16.00 17.19 267,852 +0.85(+5.18%)
Aug 05, 2008 15.67 16.64 15.47 16.35 344,451 +0.59(+3.76%)
Aug 04, 2008 16.42 16.65 15.58 15.75 231,788 -0.91(-5.45%)
Aug 01, 2008 17.05 17.05 16.19 16.66 299,676 -0.32(-1.86%)
Jul 31, 2008 16.62 17.30 16.46 16.98 287,392 +0.30(+1.80%)
Jul 30, 2008 15.76 16.73 15.55 16.68 284,971 +1.14(+7.33%)
Jul 29, 2008 15.54 15.68 15.15 15.54 248,558 -0.03(-0.20%)
Jul 28, 2008 15.49 15.60 14.93 15.57 182,197 +0.12(+0.80%)
Jul 25, 2008 14.72 15.77 14.72 15.45 131,527 +0.63(+4.26%)
Jul 24, 2008 15.34 15.51 14.75 14.82 195,010 -0.38(-2.53%)
Jul 23, 2008 14.97 15.38 14.30 15.20 275,047 +0.04(+0.25%)
Jul 22, 2008 15.76 15.76 14.94 15.16 302,424 -0.78(-4.92%)
Jul 21, 2008 15.57 16.04 15.54 15.95 155,322 +0.38(+2.42%)
Jul 18, 2008 15.76 15.88 15.01 15.57 238,797 -0.28(-1.75%)
Jul 17, 2008 15.47 16.11 15.47 15.85 343,890 +0.39(+2.54%)
Jul 16, 2008 14.68 15.46 14.32 15.45 385,088 +0.95(+6.52%)
Jul 15, 2008 13.35 14.75 13.23 14.51 267,576 +0.99(+7.34%)
Jul 14, 2008 13.84 13.84 13.15 13.52 170,548 -0.08(-0.57%)
Jul 11, 2008 13.45 13.59 12.78 13.59 271,072 +0.02(+0.11%)
Jul 10, 2008 13.32 13.74 12.79 13.58 166,864 +0.22(+1.67%)
Jul 09, 2008 13.38 13.85 13.28 13.35 159,502 +0.08(+0.58%)
Jul 08, 2008 13.13 13.38 12.71 13.28 255,236 +0.02(+0.12%)
Jul 07, 2008 13.67 14.06 12.92 13.26 326,176 -0.47(-3.42%)
Jul 04, 2008 14.08 14.18 13.54 13.73 126,011 +0.00(+0.00%)
Jul 03, 2008 14.08 14.18 13.54 13.73 126,011 -0.38(-2.67%)
Jul 02, 2008 14.62 14.85 13.53 14.11 431,340 -0.60(-4.08%)
Jul 01, 2008 15.02 15.15 14.51 14.71 510,008 -0.52(-3.43%)
Jun 30, 2008 15.12 15.51 15.05 15.23 254,459 +0.20(+1.33%)
Jun 27, 2008 14.92 15.23 14.79 15.03 601,038 +0.10(+0.67%)
Jun 26, 2008 15.11 15.11 14.72 14.93 287,671 -0.15(-1.02%)
Jun 25, 2008 14.84 15.14 14.55 15.08 234,351 +0.40(+2.72%)
Jun 24, 2008 15.47 15.47 14.62 14.68 282,074 -0.54(-3.54%)
Jun 23, 2008 15.65 15.66 15.05 15.22 263,443 -0.38(-2.46%)
Jun 20, 2008 15.62 15.73 15.21 15.61 332,478 +0.01(+0.05%)
Jun 19, 2008 15.55 15.79 14.95 15.60 380,676 +0.20(+1.30%)
Jun 18, 2008 15.82 15.85 15.38 15.40 379,776 -0.52(-3.29%)
Jun 17, 2008 15.01 16.02 15.00 15.92 434,937 +0.82(+5.40%)
Jun 16, 2008 15.68 15.68 14.92 15.11 295,431 -0.20(-1.31%)
Jun 13, 2008 14.78 15.31 14.78 15.31 359,365 +0.65(+4.46%)
Jun 12, 2008 14.95 14.99 14.57 14.65 150,303 -0.16(-1.09%)
Jun 11, 2008 14.60 15.08 14.56 14.82 346,474 +0.12(+0.84%)
Jun 10, 2008 14.63 14.92 14.44 14.69 359,543 +0.11(+0.74%)
Jun 09, 2008 14.23 14.66 14.08 14.58 268,918 +0.39(+2.76%)
Jun 06, 2008 13.46 14.58 13.46 14.19 326,532 +0.87(+6.52%)
Jun 05, 2008 13.31 13.45 12.93 13.32 244,968 +0.00(+0.00%)
Jun 04, 2008 13.67 13.93 13.32 13.32 248,989 -0.20(-1.48%)
Jun 03, 2008 13.80 14.28 13.52 13.52 374,377 +0.06(+0.46%)
Jun 02, 2008 13.46 13.97 13.08 13.46 337,482 -0.57(-4.06%)
May 30, 2008 13.81 14.30 13.81 14.03 163,897 +0.10(+0.72%)
May 29, 2008 13.67 14.45 13.46 13.93 229,225 +0.12(+0.84%)
May 28, 2008 13.15 13.85 13.15 13.82 135,583 +0.42(+3.16%)
May 27, 2008 12.84 13.46 12.73 13.39 253,276 +0.02(+0.17%)
May 26, 2008 13.58 13.73 13.23 13.37 0 +0.00(+0.00%)
May 23, 2008 13.58 13.73 13.23 13.37 141,976 -0.39(-2.85%)
May 22, 2008 13.94 14.23 13.55 13.76 198,088 +0.02(+0.11%)
May 21, 2008 14.59 14.76 13.63 13.75 311,452 -0.85(-5.80%)
May 20, 2008 14.48 14.98 14.00 14.59 227,809 +0.02(+0.11%)
May 19, 2008 15.27 15.49 14.43 14.58 331,605 -0.55(-3.61%)
May 16, 2008 14.88 15.18 14.65 15.12 269,750 +0.49(+3.36%)
May 15, 2008 14.50 14.64 14.15 14.63 277,319 +0.30(+2.09%)
May 14, 2008 13.45 14.69 13.40 14.33 554,743 +0.88(+6.52%)
May 13, 2008 13.70 13.76 13.12 13.45 223,125 -0.28(-2.02%)
May 12, 2008 13.01 13.82 13.01 13.73 203,115 +0.62(+4.69%)
May 09, 2008 12.88 13.15 12.56 13.12 146,211 +0.24(+1.85%)
May 08, 2008 13.15 13.62 12.50 12.88 322,357 -0.25(-1.93%)
May 07, 2008 13.02 14.08 13.00 13.13 912,546 +0.34(+2.65%)
May 06, 2008 12.35 12.86 12.15 12.79 375,056 +0.49(+4.00%)
May 05, 2008 12.43 12.44 11.99 12.30 298,987 -0.02(-0.13%)
May 02, 2008 11.84 12.45 11.84 12.32 290,031 +0.41(+3.42%)
May 01, 2008 11.78 12.04 11.27 11.91 241,268 +0.13(+1.11%)
Apr 30, 2008 11.53 11.96 11.38 11.78 409,013 +0.35(+3.10%)
Apr 29, 2008 11.08 11.66 10.94 11.42 567,095 +0.46(+4.21%)
Apr 28, 2008 11.04 11.04 10.38 10.96 373,971 +0.10(+0.92%)
Apr 25, 2008 10.70 11.12 10.50 10.86 180,540 +0.12(+1.07%)
Apr 24, 2008 10.94 10.95 10.46 10.75 273,456 +0.04(+0.36%)
Apr 23, 2008 11.02 11.04 10.62 10.71 145,810 -0.14(-1.28%)
Apr 22, 2008 10.78 10.92 10.49 10.85 268,989 -0.15(-1.40%)
Apr 21, 2008 11.32 11.52 10.82 11.00 234,763 -0.32(-2.85%)
Apr 18, 2008 11.54 11.63 11.30 11.32 417,413 -0.01(-0.07%)
Apr 17, 2008 11.46 11.76 11.22 11.33 428,716 -0.22(-1.87%)
Apr 16, 2008 11.53 11.79 11.47 11.55 413,692 +0.16(+1.42%)
Apr 15, 2008 11.35 11.62 11.35 11.38 428,797 -0.06(-0.54%)
Apr 14, 2008 11.41 11.72 11.35 11.45 220,291 -0.10(-0.87%)
Apr 11, 2008 11.87 12.23 11.48 11.55 269,100 -0.28(-2.41%)
Apr 10, 2008 11.64 12.02 11.15 11.83 502,127 +0.42(+3.71%)
Apr 09, 2008 11.00 11.65 11.00 11.41 290,539 +0.35(+3.20%)
Apr 08, 2008 10.98 11.31 10.98 11.05 223,538 -0.22(-1.98%)
Apr 07, 2008 11.27 11.46 11.04 11.28 220,572 +0.08(+0.69%)
Apr 04, 2008 11.58 11.58 11.01 11.20 444,693 -0.15(-1.29%)
Apr 03, 2008 10.62 11.46 10.62 11.35 377,647 +0.59(+5.51%)
Apr 02, 2008 11.39 11.52 10.35 10.75 891,902 -0.87(-7.48%)
Apr 01, 2008 11.25 11.68 11.20 11.62 327,424 +0.28(+2.51%)
Mar 31, 2008 11.30 11.45 10.62 11.34 379,515 -0.15(-1.34%)
Mar 28, 2008 11.85 11.85 11.46 11.49 450,902 -0.25(-2.10%)
Mar 27, 2008 12.02 12.02 11.50 11.74 239,252 -0.11(-0.91%)
Mar 26, 2008 12.31 12.34 11.81 11.85 249,553 -0.50(-4.05%)
Mar 25, 2008 11.72 12.46 11.72 12.35 260,223 +0.41(+3.42%)
Mar 24, 2008 10.84 12.30 10.84 11.94 391,628 +0.78(+6.96%)
Mar 21, 2008 11.28 11.64 10.63 11.16 772,651 +0.00(+0.00%)
Mar 20, 2008 11.28 11.64 10.63 11.16 772,651 -0.22(-1.96%)
Mar 19, 2008 12.30 12.54 11.32 11.38 385,989 -1.05(-8.42%)
Mar 18, 2008 12.15 12.54 11.78 12.43 666,426 +0.39(+3.26%)
Mar 17, 2008 12.28 12.38 11.76 12.04 544,557 -0.47(-3.75%)
Mar 14, 2008 13.56 13.70 12.35 12.51 1,340,407 -1.15(-8.45%)
Mar 13, 2008 14.57 14.62 13.46 13.66 654,842 -0.88(-6.03%)
Mar 12, 2008 15.01 16.18 13.73 14.54 823,885 -0.34(-2.27%)
Mar 11, 2008 14.91 15.08 12.47 14.88 1,636,627 +0.05(+0.36%)
Mar 10, 2008 18.00 18.08 14.73 14.82 820,563 -3.23(-17.89%)
Mar 07, 2008 18.92 19.10 17.55 18.05 232,397 -0.84(-4.44%)
Mar 06, 2008 19.71 19.76 18.89 18.89 195,581 -0.72(-3.69%)
Mar 05, 2008 19.55 20.11 19.52 19.62 283,374 +0.08(+0.39%)
Mar 04, 2008 19.57 19.88 18.69 19.54 293,572 -0.21(-1.05%)
Mar 03, 2008 18.18 19.97 18.18 19.75 582,825 +1.40(+7.63%)
Feb 29, 2008 19.18 19.18 18.34 18.35 144,781 -0.75(-3.91%)
Feb 28, 2008 17.69 19.45 17.69 19.09 256,015 +1.26(+7.07%)
Feb 27, 2008 18.61 19.28 17.83 17.83 252,883 -0.95(-5.04%)
Feb 26, 2008 18.31 18.92 18.22 18.78 166,981 +0.35(+1.88%)
Feb 25, 2008 18.15 18.55 18.15 18.43 175,233 +0.12(+0.67%)
Feb 22, 2008 18.39 18.90 17.60 18.31 179,414 -0.27(-1.45%)
Feb 21, 2008 19.22 19.62 18.27 18.58 206,428 -0.54(-2.82%)
Feb 20, 2008 19.45 19.45 18.85 19.12 320,476 -0.35(-1.78%)
Feb 19, 2008 20.25 20.25 19.30 19.46 333,736 +0.00(+0.00%)
Feb 18, 2008 20.38 20.55 19.30 19.46 0 +0.00(+0.00%)
Feb 15, 2008 20.38 20.55 19.30 19.46 175,355 -0.91(-4.46%)
Feb 14, 2008 21.06 21.08 20.08 20.37 133,597 -0.63(-3.00%)
Feb 13, 2008 20.29 21.13 20.03 21.00 169,573 +0.88(+4.40%)
Feb 12, 2008 20.72 20.72 19.81 20.12 223,977 -0.14(-0.68%)
Feb 11, 2008 20.15 20.34 19.81 20.25 95,160 +0.10(+0.50%)
Feb 08, 2008 20.02 20.38 19.75 20.15 135,942 +0.05(+0.23%)
Feb 07, 2008 19.52 20.18 19.23 20.11 318,476 +0.42(+2.11%)
Feb 06, 2008 19.60 20.23 19.32 19.69 161,590 +0.27(+1.39%)
Feb 05, 2008 20.41 20.41 19.21 19.42 313,088 -1.06(-5.18%)
Feb 04, 2008 21.28 21.54 20.09 20.48 240,609 -0.58(-2.77%)
Feb 01, 2008 21.32 22.15 20.62 21.07 264,867 +0.02(+0.11%)
Jan 31, 2008 20.09 21.23 19.42 21.05 369,722 +0.95(+4.75%)
Jan 30, 2008 19.62 21.05 19.57 20.09 481,937 +0.44(+2.23%)
Jan 29, 2008 19.09 19.71 19.00 19.65 359,431 +0.72(+3.82%)
Jan 28, 2008 19.02 19.03 18.16 18.93 187,362 +0.08(+0.41%)
Jan 25, 2008 18.53 19.42 18.53 18.85 207,170 +0.48(+2.64%)
Jan 24, 2008 18.02 18.82 17.97 18.37 289,701 +0.51(+2.84%)
Jan 23, 2008 17.60 18.27 17.31 17.86 321,959 +0.11(+0.61%)
Jan 22, 2008 18.31 18.58 16.47 17.75 425,257 -0.96(-5.14%)
Jan 21, 2008 18.49 18.99 18.27 18.72 0 +0.00(+0.00%)
Jan 18, 2008 18.49 18.99 18.27 18.72 445,746 +0.33(+1.80%)
Jan 17, 2008 19.85 20.16 18.31 18.38 508,548 -1.42(-7.18%)
Jan 16, 2008 20.31 20.58 19.78 19.81 567,537 -0.68(-3.34%)
Jan 15, 2008 19.77 20.88 19.27 20.49 923,700 +1.31(+6.82%)
Jan 14, 2008 18.81 19.27 18.77 19.18 403,426 +0.38(+2.00%)
Jan 11, 2008 18.89 19.38 18.58 18.81 365,430 -0.19(-1.01%)
Jan 10, 2008 19.22 19.23 18.62 19.00 208,422 -0.19(-1.00%)
Jan 09, 2008 18.77 19.93 18.46 19.19 322,799 +0.16(+0.85%)
Jan 08, 2008 19.85 20.08 18.89 19.03 280,581 -0.77(-3.88%)
Jan 07, 2008 20.22 20.22 19.52 19.80 250,084 -0.25(-1.23%)
Jan 04, 2008 21.05 21.54 19.85 20.05 299,955 -1.62(-7.49%)
Jan 03, 2008 20.76 21.88 20.76 21.67 425,747 +0.96(+4.64%)
Jan 02, 2008 21.71 21.90 20.32 20.71 460,252 -1.00(-4.61%)
Jan 01, 2008 21.53 21.92 21.38 21.71 0 +0.00(+0.00%)
Dec 31, 2007 21.53 21.92 21.38 21.71 317,574 +0.37(+1.73%)
Dec 28, 2007 20.85 21.54 20.85 21.34 318,016 +0.49(+2.36%)
Dec 27, 2007 20.39 21.43 20.39 20.85 417,560 +0.08(+0.37%)
Dec 26, 2007 19.69 20.88 19.31 20.77 639,108 +1.08(+5.47%)
Dec 24, 2007 18.98 19.74 18.46 19.69 753,747 +1.44(+7.88%)
Dec 21, 2007 17.57 18.25 17.11 18.25 463,628 +0.84(+4.81%)
Dec 20, 2007 17.00 17.46 16.58 17.42 146,770 +0.61(+3.62%)
Dec 19, 2007 16.91 17.08 16.65 16.81 165,548 +0.00(+0.00%)
Dec 18, 2007 16.33 16.85 16.12 16.81 208,570 +0.35(+2.10%)
Dec 17, 2007 16.32 16.88 16.15 16.46 177,564 -0.18(-1.06%)
Dec 14, 2007 16.36 16.80 16.36 16.64 149,175 +0.10(+0.60%)
Dec 13, 2007 16.79 16.88 16.15 16.54 151,221 -0.43(-2.54%)
Dec 12, 2007 17.42 17.42 16.78 16.97 307,378 +0.19(+1.15%)
Dec 11, 2007 17.88 18.26 16.50 16.78 215,475 -0.95(-5.38%)
Dec 10, 2007 17.77 17.91 17.59 17.73 273,370 -0.02(-0.09%)
Dec 07, 2007 17.58 17.75 17.39 17.75 276,390 +0.46(+2.67%)
Dec 06, 2007 17.01 17.28 17.00 17.28 192,140 +0.13(+0.76%)
Dec 05, 2007 17.31 17.41 16.94 17.15 256,248 +0.07(+0.41%)
Dec 04, 2007 17.12 17.92 16.97 17.08 270,413 -0.16(-0.94%)
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.