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

Lsb Industries Inc (NY: LXU )

8.780 +0.210 (+2.45%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 (%)
Feb 27, 2009 6.238 7.000 6.231 6.662 0 +0.33(+5.22%)
Feb 26, 2009 5.946 6.438 5.800 6.331 271,494 +0.56(+9.73%)
Feb 25, 2009 5.792 5.946 5.677 5.769 215,722 -0.06(-1.06%)
Feb 24, 2009 5.869 5.885 5.638 5.831 277,353 +0.18(+3.27%)
Feb 23, 2009 6.254 6.254 5.615 5.646 221,014 -0.47(-7.67%)
Feb 20, 2009 6.277 6.415 6.038 6.115 0 -0.19(-3.05%)
Feb 19, 2009 6.446 6.446 6.223 6.308 437,559 +0.01(+0.12%)
Feb 18, 2009 6.392 6.415 6.177 6.300 264,093 -0.03(-0.49%)
Feb 17, 2009 6.346 6.462 6.200 6.331 245,818 -0.15(-2.26%)
Feb 13, 2009 6.623 6.738 6.454 6.477 166,910 -0.14(-2.09%)
Feb 12, 2009 6.831 6.831 6.238 6.615 359,589 -0.22(-3.26%)
Feb 11, 2009 6.523 6.938 6.300 6.838 515,487 +0.38(+5.96%)
Feb 10, 2009 6.577 6.631 6.408 6.454 362,065 -0.15(-2.33%)
Feb 09, 2009 6.623 6.769 6.492 6.608 345,147 -0.06(-0.92%)
Feb 06, 2009 6.277 6.700 6.277 6.669 295,228 +0.35(+5.60%)
Feb 05, 2009 6.115 6.331 5.954 6.315 288,646 +0.16(+2.62%)
Feb 04, 2009 5.977 6.185 5.885 6.154 214,658 +0.16(+2.70%)
Feb 03, 2009 5.992 6.077 5.849 5.992 196,384 -0.01(-0.13%)
Feb 02, 2009 5.692 6.046 5.523 6.000 311,602 +0.32(+5.69%)
Jan 30, 2009 5.623 5.769 5.531 5.677 0 +0.14(+2.50%)
Jan 29, 2009 5.523 5.638 5.462 5.538 188,173 -0.04(-0.69%)
Jan 28, 2009 5.677 5.723 5.538 5.577 294,655 +0.10(+1.83%)
Jan 27, 2009 5.531 5.692 5.462 5.477 193,217 -0.02(-0.28%)
Jan 26, 2009 5.692 5.769 5.408 5.492 275,386 -0.17(-2.99%)
Jan 23, 2009 5.554 5.808 5.408 5.662 253,617 +0.19(+3.52%)
Jan 22, 2009 5.700 5.769 5.392 5.469 299,858 -0.38(-6.57%)
Jan 21, 2009 5.762 5.938 5.608 5.854 264,163 +0.21(+3.68%)
Jan 20, 2009 6.008 6.023 5.646 5.646 200,080 -0.48(-7.90%)
Jan 16, 2009 6.254 6.385 5.623 6.131 0 -0.01(-0.13%)
Jan 15, 2009 5.869 6.177 5.577 6.138 271,750 +0.28(+4.72%)
Jan 14, 2009 6.077 6.077 5.838 5.862 147,823 -0.29(-4.75%)
Jan 13, 2009 6.154 6.346 6.038 6.154 147,309 +0.00(+0.00%)
Jan 12, 2009 6.077 6.269 6.077 6.154 296,466 +0.09(+1.52%)
Jan 09, 2009 6.138 6.208 5.969 6.062 180,248 -0.09(-1.50%)
Jan 08, 2009 5.962 6.254 5.892 6.154 163,823 +0.15(+2.43%)
Jan 07, 2009 6.192 6.192 5.769 6.008 134,761 -0.18(-2.98%)
Jan 06, 2009 6.946 6.946 6.046 6.192 368,427 -0.58(-8.63%)
Jan 05, 2009 6.415 6.785 6.331 6.777 171,393 +0.37(+5.76%)
Jan 02, 2009 6.408 6.631 6.162 6.408 0 +0.01(+0.12%)
Jan 01, 2009 6.308 6.723 6.308 6.400 0 +0.00(+0.00%)
Dec 31, 2008 6.308 6.723 6.308 6.400 286,850 +0.12(+1.84%)
Dec 30, 2008 5.523 6.308 5.508 6.285 289,693 +0.78(+14.27%)
Dec 29, 2008 5.523 5.562 5.385 5.500 189,602 +0.00(+0.00%)
Dec 26, 2008 5.523 5.523 5.408 5.500 48,636 -0.02(-0.28%)
Dec 24, 2008 5.862 5.862 5.434 5.515 99,041 -0.22(-3.89%)
Dec 23, 2008 5.731 5.823 5.523 5.738 187,627 +0.16(+2.90%)
Dec 22, 2008 6.377 6.377 5.385 5.577 459,384 -0.80(-12.55%)
Dec 19, 2008 6.638 6.838 6.238 6.377 283,449 -0.20(-3.04%)
Dec 18, 2008 6.854 6.854 6.438 6.577 161,380 -0.30(-4.36%)
Dec 17, 2008 7.069 7.408 6.838 6.877 377,188 -0.30(-4.18%)
Dec 16, 2008 6.692 7.254 6.692 7.177 575,872 +0.45(+6.75%)
Dec 15, 2008 7.177 7.285 6.462 6.723 79,964 -0.28(-4.06%)
Dec 12, 2008 6.669 7.070 6.354 7.008 199,010 +0.18(+2.71%)
Dec 11, 2008 6.708 7.408 6.708 6.823 496,168 +0.05(+0.68%)
Dec 10, 2008 6.900 6.977 6.531 6.777 448,178 +0.01(+0.11%)
Dec 09, 2008 6.369 7.062 6.208 6.769 459,335 +0.37(+5.77%)
Dec 08, 2008 6.315 6.538 6.062 6.400 289,521 +0.45(+7.49%)
Dec 05, 2008 5.408 5.954 5.215 5.954 296,576 +0.54(+9.94%)
Dec 04, 2008 5.700 6.085 5.246 5.415 228,597 -0.49(-8.33%)
Dec 03, 2008 5.915 6.277 5.538 5.908 213,649 +0.11(+1.86%)
Dec 02, 2008 5.454 5.846 5.362 5.800 434,346 +0.42(+7.71%)
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.