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 (%)
Dec 29, 2017 6.738 6.738 6.738 0 -0.12(-1.68%)
Dec 28, 2017 7.200 7.231 6.831 6.854 233,805 -0.32(-4.40%)
Dec 27, 2017 7.085 7.251 7.077 7.169 194,399 +0.08(+1.19%)
Dec 26, 2017 6.977 7.100 6.808 7.085 227,949 +0.11(+1.54%)
Dec 22, 2017 6.854 6.985 6.762 6.977 159,056 +0.04(+0.55%)
Dec 21, 2017 6.669 7.008 6.669 6.938 233,160 +0.29(+4.40%)
Dec 20, 2017 6.562 6.662 6.465 6.646 167,917 +0.14(+2.13%)
Dec 19, 2017 6.477 6.638 6.446 6.508 251,122 +0.05(+0.83%)
Dec 18, 2017 6.362 6.500 6.300 6.454 245,203 +0.21(+3.33%)
Dec 15, 2017 6.277 6.346 6.200 6.246 601,883 +0.00(+0.00%)
Dec 14, 2017 6.354 6.485 6.188 6.246 242,890 -0.11(-1.70%)
Dec 13, 2017 6.400 6.546 6.300 6.354 370,269 -0.04(-0.60%)
Dec 12, 2017 6.685 6.854 6.354 6.392 405,213 -0.25(-3.82%)
Dec 11, 2017 6.723 6.788 6.523 6.646 326,485 -0.05(-0.80%)
Dec 08, 2017 6.692 7.046 6.606 6.700 342,039 +0.00(+0.00%)
Dec 07, 2017 6.615 6.877 6.554 209,784 +0.00(+0.00%)
Dec 06, 2017 6.731 6.800 6.592 6.615 243,193 -0.18(-2.60%)
Dec 05, 2017 6.808 6.900 6.731 6.792 242,157 -0.01(-0.11%)
Dec 04, 2017 7.015 7.200 6.754 6.800 306,298 -0.16(-2.32%)
Dec 01, 2017 6.946 7.046 6.685 6.962 283,299 +0.03(+0.44%)
Nov 30, 2017 6.946 7.231 6.892 6.931 372,048 +0.05(+0.78%)
Nov 29, 2017 6.877 7.115 6.785 6.877 242,875 -0.07(-1.00%)
Nov 28, 2017 6.592 6.969 6.592 6.946 367,162 +0.34(+5.12%)
Nov 27, 2017 6.508 6.769 6.508 6.608 214,974 +0.06(+0.94%)
Nov 24, 2017 6.762 6.762 6.477 6.546 154,065 -0.17(-2.52%)
Nov 22, 2017 6.662 6.969 6.585 6.715 374,747 +0.13(+1.99%)
Nov 21, 2017 6.423 6.685 6.385 6.585 413,405 +0.22(+3.51%)
Nov 20, 2017 6.200 6.523 6.200 6.362 367,638 +0.18(+2.99%)
Nov 17, 2017 5.908 6.269 5.846 6.177 370,559 +0.21(+3.48%)
Nov 16, 2017 5.831 6.185 5.831 5.969 405,096 +0.18(+3.19%)
Nov 15, 2017 5.908 5.950 5.777 5.785 272,205 -0.24(-3.96%)
Nov 14, 2017 6.062 6.238 5.962 6.023 265,691 -0.15(-2.49%)
Nov 13, 2017 6.077 6.238 6.000 6.177 370,602 +0.05(+0.75%)
Nov 10, 2017 6.154 6.308 6.115 6.131 228,911 -0.06(-0.99%)
Nov 09, 2017 6.062 6.285 5.846 6.192 327,947 +0.00(+0.00%)
Nov 08, 2017 6.285 6.308 6.027 6.192 369,588 -0.11(-1.71%)
Nov 07, 2017 6.054 6.446 6.046 6.300 537,951 +0.28(+4.73%)
Nov 06, 2017 5.985 6.069 5.869 6.015 170,712 +0.05(+0.77%)
Nov 03, 2017 6.092 6.162 5.677 5.969 379,269 -0.12(-1.90%)
Nov 02, 2017 5.800 6.138 5.800 6.085 402,740 +0.28(+4.91%)
Nov 01, 2017 5.838 6.038 5.600 5.800 351,165 -0.01(-0.13%)
Oct 31, 2017 5.454 5.900 5.238 5.808 632,084 +0.35(+6.49%)
Oct 30, 2017 5.677 5.846 5.398 5.454 444,934 -0.26(-4.58%)
Oct 27, 2017 5.862 5.885 5.662 5.715 356,772 -0.17(-2.88%)
Oct 26, 2017 6.008 6.008 5.827 5.885 399,772 -0.05(-0.91%)
Oct 25, 2017 5.938 6.075 5.800 5.938 211,179 +0.00(+0.00%)
Oct 24, 2017 5.992 6.062 5.892 5.938 265,461 -0.02(-0.39%)
Oct 23, 2017 5.969 6.200 5.823 5.962 255,873 +0.02(+0.26%)
Oct 20, 2017 5.962 6.023 5.923 5.946 264,213 +0.06(+1.05%)
Oct 19, 2017 5.900 5.931 5.708 5.885 326,675 -0.09(-1.54%)
Oct 18, 2017 5.915 6.023 5.823 5.977 215,463 +0.09(+1.57%)
Oct 17, 2017 5.808 6.031 5.800 5.885 306,607 +0.08(+1.46%)
Oct 16, 2017 5.685 5.869 5.662 5.800 188,724 +0.15(+2.72%)
Oct 13, 2017 5.546 5.738 5.508 5.646 272,585 +0.17(+3.09%)
Oct 12, 2017 5.638 5.700 5.462 5.477 348,926 -0.19(-3.39%)
Oct 11, 2017 5.869 5.923 5.650 5.669 445,200 -0.22(-3.66%)
Oct 10, 2017 6.069 6.108 5.808 5.885 288,286 -0.11(-1.80%)
Oct 09, 2017 5.992 6.131 5.923 5.992 195,200 +0.02(+0.39%)
Oct 06, 2017 6.046 6.092 5.947 5.969 328,825 -0.12(-2.02%)
Oct 05, 2017 6.046 6.215 5.976 6.092 396,591 +0.10(+1.67%)
Oct 04, 2017 6.308 6.450 5.962 5.992 535,377 -0.35(-5.46%)
Oct 03, 2017 6.323 6.415 6.239 6.338 328,030 +0.03(+0.49%)
Oct 02, 2017 6.023 6.408 6.023 6.308 580,598 +0.20(+3.27%)
Sep 29, 2017 5.754 6.123 5.715 6.108 435,663 +0.32(+5.44%)
Sep 28, 2017 6.400 6.400 5.577 5.792 1,032,736 -0.62(-9.60%)
Sep 27, 2017 6.000 6.471 5.985 6.408 531,429 +0.48(+8.04%)
Sep 26, 2017 5.831 5.985 5.815 5.931 238,371 +0.05(+0.78%)
Sep 25, 2017 5.908 6.038 5.708 5.885 365,430 -0.01(-0.13%)
Sep 22, 2017 5.762 5.954 5.731 5.892 315,840 +0.13(+2.27%)
Sep 21, 2017 5.754 5.869 5.692 5.762 220,686 -0.01(-0.13%)
Sep 20, 2017 5.569 5.854 5.515 5.769 381,912 +0.18(+3.31%)
Sep 19, 2017 5.415 5.677 5.377 5.585 382,531 +0.17(+3.13%)
Sep 18, 2017 5.362 5.731 5.338 5.415 558,416 +0.04(+0.72%)
Sep 15, 2017 5.277 5.385 5.215 5.377 570,498 +0.10(+1.90%)
Sep 14, 2017 5.177 5.338 5.046 5.277 414,388 +0.12(+2.24%)
Sep 13, 2017 4.946 5.192 4.946 5.162 510,116 +0.22(+4.35%)
Sep 12, 2017 4.969 5.154 4.838 4.946 577,800 +0.01(+0.16%)
Sep 11, 2017 4.708 5.038 4.700 4.938 522,896 +0.25(+5.25%)
Sep 08, 2017 4.677 4.738 4.588 4.692 473,964 -0.01(-0.16%)
Sep 07, 2017 4.677 4.819 4.638 4.700 507,765 +0.02(+0.33%)
Sep 06, 2017 4.700 4.769 4.592 4.685 386,978 +0.02(+0.50%)
Sep 05, 2017 4.715 4.838 4.562 4.662 443,534 -0.06(-1.30%)
Sep 01, 2017 4.708 4.769 4.615 4.723 396,735 +0.03(+0.66%)
Aug 31, 2017 4.746 4.823 4.662 4.692 483,091 +0.00(+0.00%)
Aug 30, 2017 4.638 4.808 4.585 4.692 417,782 +0.03(+0.66%)
Aug 29, 2017 4.700 4.742 4.515 4.662 514,255 -0.13(-2.73%)
Aug 28, 2017 4.615 4.831 4.577 4.792 552,328 +0.20(+4.36%)
Aug 25, 2017 4.900 4.923 4.269 4.592 1,715,407 -0.27(-5.54%)
Aug 24, 2017 4.954 4.973 4.831 4.862 533,661 -0.03(-0.63%)
Aug 23, 2017 4.800 4.958 4.659 4.892 740,069 +0.10(+2.09%)
Aug 22, 2017 4.831 4.902 4.723 4.792 1,150,843 +0.01(+0.16%)
Aug 21, 2017 4.846 4.869 4.754 4.785 467,152 -0.06(-1.27%)
Aug 18, 2017 4.746 4.915 4.615 4.846 553,078 +0.05(+0.96%)
Aug 17, 2017 4.885 4.988 4.662 4.800 559,252 -0.13(-2.65%)
Aug 16, 2017 4.954 5.062 4.854 4.931 769,349 +0.02(+0.47%)
Aug 15, 2017 5.115 5.115 4.823 4.908 526,286 -0.22(-4.20%)
Aug 14, 2017 4.885 5.208 4.785 5.123 883,602 +0.28(+5.88%)
Aug 11, 2017 4.823 4.954 4.688 4.838 705,753 -0.02(-0.32%)
Aug 10, 2017 5.108 5.108 4.800 4.854 910,366 -0.25(-4.97%)
Aug 09, 2017 4.923 5.185 4.885 5.108 1,432,969 +0.17(+3.43%)
Aug 08, 2017 5.108 5.231 4.838 4.938 857,225 -0.21(-4.04%)
Aug 07, 2017 5.385 5.423 5.092 5.146 789,096 -0.17(-3.18%)
Aug 04, 2017 5.054 5.331 5.054 5.315 1,088,103 +0.28(+5.66%)
Aug 03, 2017 5.262 5.438 4.985 5.031 1,207,025 -0.22(-4.11%)
Aug 02, 2017 5.277 5.415 4.992 5.246 1,399,719 -0.05(-1.02%)
Aug 01, 2017 5.438 5.554 5.231 5.300 915,821 -0.15(-2.68%)
Jul 31, 2017 5.846 5.869 5.333 5.446 971,496 -0.41(-6.96%)
Jul 28, 2017 6.000 6.222 5.800 5.854 901,553 -0.18(-2.93%)
Jul 27, 2017 5.769 6.292 5.769 6.031 1,326,218 +0.15(+2.48%)
Jul 26, 2017 6.423 6.838 5.719 5.885 4,586,108 -2.29(-28.03%)
Jul 25, 2017 8.085 8.315 7.946 8.177 446,630 +0.19(+2.41%)
Jul 24, 2017 8.438 8.438 7.885 7.985 472,383 -0.43(-5.12%)
Jul 21, 2017 8.562 8.562 8.285 8.415 375,705 -0.11(-1.26%)
Jul 20, 2017 8.962 9.009 8.300 8.523 465,426 -0.43(-4.81%)
Jul 19, 2017 8.238 8.969 8.238 8.954 597,582 +0.72(+8.68%)
Jul 18, 2017 8.300 8.385 8.108 8.238 414,870 -0.10(-1.20%)
Jul 17, 2017 8.354 8.646 8.246 8.338 273,796 -0.01(-0.09%)
Jul 14, 2017 8.500 8.615 8.331 8.346 286,906 -0.11(-1.27%)
Jul 13, 2017 8.092 8.515 8.023 8.454 441,764 +0.35(+4.37%)
Jul 12, 2017 8.538 8.620 8.077 8.100 393,331 -0.28(-3.31%)
Jul 11, 2017 8.262 8.577 8.062 8.377 491,910 +0.12(+1.49%)
Jul 10, 2017 8.069 8.423 7.985 8.254 323,323 +0.18(+2.19%)
Jul 07, 2017 7.908 8.177 7.700 8.077 356,746 +0.13(+1.65%)
Jul 06, 2017 8.254 8.350 7.877 7.946 300,329 -0.36(-4.35%)
Jul 05, 2017 8.269 8.462 7.962 8.308 497,879 +0.04(+0.47%)
Jul 03, 2017 8.038 8.392 7.969 8.269 251,290 +0.32(+4.07%)
Jun 30, 2017 7.915 8.031 7.562 7.946 282,820 +0.02(+0.29%)
Jun 29, 2017 7.900 8.062 7.738 7.923 335,306 +0.04(+0.49%)
Jun 28, 2017 7.769 8.023 7.769 7.885 511,677 +0.22(+2.81%)
Jun 27, 2017 8.223 8.254 7.662 7.669 322,140 -0.50(-6.12%)
Jun 26, 2017 8.162 8.362 8.031 8.169 375,291 +0.09(+1.14%)
Jun 23, 2017 7.862 8.177 7.735 8.077 444,099 +0.21(+2.64%)
Jun 22, 2017 7.646 8.008 7.638 7.869 190,942 +0.25(+3.33%)
Jun 21, 2017 7.969 8.046 7.600 7.615 284,727 -0.34(-4.26%)
Jun 20, 2017 7.908 8.015 7.592 7.954 258,151 -0.07(-0.86%)
Jun 19, 2017 8.054 8.331 7.962 8.023 361,290 +0.02(+0.29%)
Jun 16, 2017 7.900 8.154 7.892 8.000 343,943 +0.01(+0.10%)
Jun 15, 2017 8.038 8.262 7.892 7.992 225,197 -0.14(-1.70%)
Jun 14, 2017 8.454 8.562 8.038 8.131 421,500 -0.27(-3.21%)
Jun 13, 2017 8.077 8.642 8.015 8.400 512,583 +0.35(+4.40%)
Jun 12, 2017 8.208 8.588 7.931 8.046 524,569 -0.12(-1.41%)
Jun 09, 2017 8.062 8.538 8.005 8.162 690,539 +0.08(+1.05%)
Jun 08, 2017 7.538 8.185 7.485 8.077 520,093 +0.51(+6.71%)
Jun 07, 2017 7.754 8.031 7.454 7.569 343,479 -0.15(-1.99%)
Jun 06, 2017 7.431 7.808 7.246 7.723 444,642 +0.22(+2.97%)
Jun 05, 2017 7.562 7.654 7.300 7.500 264,017 -0.09(-1.22%)
Jun 02, 2017 7.185 7.715 7.185 7.592 569,809 +0.45(+6.24%)
Jun 01, 2017 6.808 7.208 6.731 7.146 481,375 +0.38(+5.69%)
May 31, 2017 7.031 7.031 6.538 6.762 459,973 -0.27(-3.83%)
May 30, 2017 7.154 7.269 6.946 7.031 326,645 -0.20(-2.77%)
May 26, 2017 6.908 7.269 6.754 7.231 451,633 +0.31(+4.44%)
May 25, 2017 7.231 7.385 6.877 6.923 575,472 -0.29(-4.05%)
May 24, 2017 7.023 7.315 6.962 7.215 747,232 +0.18(+2.51%)
May 23, 2017 6.823 7.069 6.705 7.038 417,118 +0.24(+3.51%)
May 22, 2017 6.769 6.846 6.608 6.800 264,283 +0.08(+1.26%)
May 19, 2017 6.523 6.838 6.454 6.715 450,165 +0.28(+4.30%)
May 18, 2017 6.262 6.485 6.162 6.438 489,157 +0.10(+1.58%)
May 17, 2017 6.646 6.638 6.269 6.338 340,330 -0.31(-4.63%)
May 16, 2017 6.700 6.752 6.505 6.646 212,807 -0.03(-0.46%)
May 15, 2017 6.392 6.738 6.308 6.677 529,243 +0.38(+5.98%)
May 12, 2017 6.608 6.692 6.285 6.300 455,850 -0.38(-5.65%)
May 11, 2017 6.823 6.823 6.485 6.677 368,061 -0.15(-2.25%)
May 10, 2017 6.654 6.900 6.569 6.831 495,692 +0.15(+2.30%)
May 09, 2017 6.854 6.892 6.631 6.677 439,857 -0.14(-2.03%)
May 08, 2017 6.615 6.900 6.585 6.815 460,621 +0.12(+1.72%)
May 05, 2017 6.523 6.769 6.415 6.700 536,133 +0.21(+3.20%)
May 04, 2017 6.777 6.854 6.477 6.492 528,565 -0.38(-5.49%)
May 03, 2017 7.008 7.054 6.823 6.869 673,570 -0.25(-3.46%)
May 02, 2017 7.677 7.769 7.088 7.115 1,132,264 -0.60(-7.78%)
May 01, 2017 8.423 8.531 7.500 7.715 1,438,616 -0.76(-8.98%)
Apr 28, 2017 7.508 8.721 7.492 8.477 1,804,869 +0.80(+10.42%)
Apr 27, 2017 7.562 7.900 7.415 7.677 1,132,795 +0.18(+2.36%)
Apr 26, 2017 7.469 7.654 7.023 7.500 1,923,555 +0.11(+1.46%)
Apr 25, 2017 6.146 7.631 6.100 7.392 5,651,895 +1.74(+30.75%)
Apr 24, 2017 5.615 5.723 5.446 5.654 948,457 +0.14(+2.51%)
Apr 21, 2017 5.508 5.515 5.304 5.515 745,750 +0.00(+0.00%)
Apr 20, 2017 5.577 5.645 5.354 5.515 792,909 +0.03(+0.56%)
Apr 19, 2017 5.692 5.723 5.400 5.485 549,954 -0.16(-2.86%)
Apr 18, 2017 5.438 5.685 5.377 5.646 688,573 +0.11(+1.94%)
Apr 17, 2017 5.831 5.846 5.246 5.538 955,188 -0.25(-4.38%)
Apr 13, 2017 6.346 6.454 5.646 5.792 983,970 -0.55(-8.73%)
Apr 12, 2017 6.338 6.400 6.315 6.346 439,450 -0.11(-1.67%)
Apr 11, 2017 6.585 6.654 6.331 6.454 612,474 -0.20(-3.01%)
Apr 10, 2017 6.538 6.792 6.535 6.654 327,949 +0.11(+1.65%)
Apr 07, 2017 6.723 6.769 6.538 6.546 397,694 -0.22(-3.30%)
Apr 06, 2017 6.931 6.946 6.654 6.769 381,865 -0.06(-0.90%)
Apr 05, 2017 7.108 7.331 6.746 6.831 595,887 -0.20(-2.84%)
Apr 04, 2017 7.185 7.285 6.946 7.031 413,702 -0.15(-2.14%)
Apr 03, 2017 7.238 7.346 6.962 7.185 379,784 -0.03(-0.43%)
Mar 31, 2017 7.069 7.285 6.962 7.215 383,706 +0.13(+1.85%)
Mar 30, 2017 7.154 7.308 6.969 7.085 366,215 -0.05(-0.75%)
Mar 29, 2017 6.823 7.285 6.762 7.138 374,675 +0.30(+4.39%)
Mar 28, 2017 6.685 6.877 6.492 6.838 325,050 +0.12(+1.83%)
Mar 27, 2017 6.385 6.746 6.277 6.715 421,779 +0.14(+2.11%)
Mar 24, 2017 6.692 6.777 6.515 6.577 413,358 -0.09(-1.38%)
Mar 23, 2017 6.454 6.738 6.377 6.669 357,217 +0.18(+2.85%)
Mar 22, 2017 6.292 6.492 6.262 6.485 683,377 +0.05(+0.84%)
Mar 21, 2017 6.892 6.915 6.316 6.431 986,299 -0.48(-6.90%)
Mar 20, 2017 7.000 7.088 6.569 6.908 870,223 +0.12(+1.70%)
Mar 17, 2017 7.738 7.785 6.777 6.792 1,205,930 -0.96(-12.40%)
Mar 16, 2017 7.669 7.808 7.500 7.754 578,216 +0.19(+2.54%)
Mar 15, 2017 7.185 7.608 7.000 7.562 625,172 +0.53(+7.55%)
Mar 14, 2017 7.108 7.146 6.791 7.031 315,331 -0.17(-2.35%)
Mar 13, 2017 7.208 7.300 7.038 7.200 244,236 +0.00(+0.00%)
Mar 10, 2017 7.208 7.238 6.969 7.200 287,784 +0.08(+1.08%)
Mar 09, 2017 7.162 7.354 6.877 7.123 375,642 -0.07(-0.96%)
Mar 08, 2017 7.446 7.469 7.146 7.192 467,876 -0.17(-2.30%)
Mar 07, 2017 7.477 7.646 7.308 7.362 861,832 -0.35(-4.59%)
Mar 06, 2017 7.992 8.054 7.431 7.715 688,968 -0.42(-5.11%)
Mar 03, 2017 8.354 8.458 7.962 8.131 740,266 -0.24(-2.85%)
Mar 02, 2017 8.662 9.000 8.354 8.369 787,623 -0.32(-3.72%)
Mar 01, 2017 8.823 8.892 8.385 8.692 1,275,110 +0.33(+3.96%)
Feb 28, 2017 6.800 8.677 6.623 8.362 3,350,590 +1.56(+22.96%)
Feb 27, 2017 6.723 7.038 6.654 6.800 608,494 +0.05(+0.80%)
Feb 24, 2017 6.915 6.931 6.615 6.746 579,282 -0.35(-4.88%)
Feb 23, 2017 7.200 7.231 7.008 7.092 497,292 -0.05(-0.65%)
Feb 22, 2017 7.315 7.369 7.008 7.138 505,173 -0.23(-3.13%)
Feb 21, 2017 7.377 7.638 7.269 7.369 520,445 +0.08(+1.05%)
Feb 17, 2017 7.292 7.292 7.292 0 -0.16(-2.17%)
Feb 16, 2017 7.592 7.669 7.400 7.454 580,606 -0.19(-2.51%)
Feb 15, 2017 7.654 7.738 7.377 7.646 635,970 -0.09(-1.19%)
Feb 14, 2017 7.300 7.971 7.254 7.738 1,065,178 +0.38(+5.23%)
Feb 13, 2017 6.838 7.415 6.785 7.354 788,482 +0.68(+10.14%)
Feb 10, 2017 6.692 6.800 6.592 6.677 287,120 +0.05(+0.81%)
Feb 09, 2017 6.523 6.800 6.475 6.623 312,352 +0.10(+1.53%)
Feb 08, 2017 6.538 6.600 6.292 6.523 444,286 -0.08(-1.17%)
Feb 07, 2017 6.569 6.923 6.492 6.600 375,685 +0.08(+1.18%)
Feb 06, 2017 6.692 6.746 6.408 6.523 375,081 -0.33(-4.83%)
Feb 03, 2017 6.731 6.981 6.585 6.854 422,844 +0.22(+3.36%)
Feb 02, 2017 6.685 6.862 6.408 6.631 508,336 -0.06(-0.92%)
Feb 01, 2017 6.646 6.877 6.500 6.692 462,010 +0.15(+2.23%)
Jan 31, 2017 6.431 6.562 6.300 6.546 421,138 +0.08(+1.31%)
Jan 30, 2017 6.469 6.546 6.185 6.462 549,874 -0.10(-1.52%)
Jan 27, 2017 6.685 6.685 6.408 6.562 271,000 -0.12(-1.73%)
Jan 26, 2017 7.092 7.200 6.569 6.677 645,893 -0.40(-5.65%)
Jan 25, 2017 6.631 7.108 6.454 7.077 891,399 +0.55(+8.49%)
Jan 24, 2017 5.900 6.596 5.900 6.523 981,429 +0.78(+13.67%)
Jan 23, 2017 5.738 5.823 5.615 5.738 467,123 +0.12(+2.19%)
Jan 20, 2017 5.500 5.938 5.450 5.615 585,041 +0.12(+2.24%)
Jan 19, 2017 5.954 6.000 5.408 5.492 632,196 -0.46(-7.75%)
Jan 18, 2017 6.054 6.154 5.723 5.954 518,839 -0.05(-0.77%)
Jan 17, 2017 6.346 6.385 5.885 6.000 553,464 -0.28(-4.41%)
Jan 13, 2017 6.277 6.277 6.277 0 +0.05(+0.87%)
Jan 12, 2017 6.392 6.460 5.946 6.223 517,446 -0.12(-1.94%)
Jan 11, 2017 6.262 6.438 6.092 6.346 445,875 +0.13(+2.10%)
Jan 10, 2017 6.385 6.531 6.092 6.215 556,184 -0.15(-2.42%)
Jan 09, 2017 6.700 6.700 6.277 6.369 669,721 -0.38(-5.69%)
Jan 06, 2017 6.977 6.992 6.654 6.754 493,493 -0.22(-3.20%)
Jan 05, 2017 7.223 7.254 6.900 6.977 451,391 -0.26(-3.61%)
Jan 04, 2017 6.954 7.254 6.738 7.238 793,423 +0.34(+4.91%)
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.