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

Lsb Industries Inc (NY: LXU )

8.210 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2023 9.050 9.265 8.945 9.180 673,647 +0.07(+0.77%)
Oct 31, 2023 9.180 9.260 9.010 9.110 472,081 -0.03(-0.33%)
Oct 30, 2023 9.280 9.450 9.125 9.140 386,295 -0.03(-0.33%)
Oct 27, 2023 9.440 9.450 9.100 9.170 295,665 -0.24(-2.55%)
Oct 26, 2023 9.460 9.660 9.340 9.410 536,038 +0.01(+0.11%)
Oct 25, 2023 8.910 9.440 8.860 9.400 544,771 +0.45(+5.03%)
Oct 24, 2023 9.150 9.185 8.855 8.950 395,766 +0.01(+0.11%)
Oct 23, 2023 9.090 9.150 8.930 8.940 408,206 -0.29(-3.14%)
Oct 20, 2023 9.510 9.540 9.195 9.230 350,645 -0.32(-3.35%)
Oct 19, 2023 9.680 9.765 9.490 9.550 404,223 -0.19(-1.95%)
Oct 18, 2023 10.16 10.22 9.730 9.740 327,456 -0.46(-4.51%)
Oct 17, 2023 9.620 10.26 9.620 10.20 431,340 +0.46(+4.72%)
Oct 16, 2023 9.740 9.985 9.700 9.740 395,954 +0.10(+1.04%)
Oct 13, 2023 10.37 10.39 9.610 9.640 419,705 -0.59(-5.77%)
Oct 12, 2023 10.46 10.46 9.960 10.23 465,327 -0.17(-1.63%)
Oct 11, 2023 10.39 10.59 10.31 10.40 352,454 +0.07(+0.68%)
Oct 10, 2023 10.19 10.35 10.06 10.33 396,065 +0.16(+1.57%)
Oct 09, 2023 9.730 10.21 9.680 10.17 427,870 +0.46(+4.74%)
Oct 06, 2023 9.880 9.880 9.490 9.710 370,650 -0.17(-1.72%)
Oct 05, 2023 9.820 9.980 9.745 9.880 539,391 -0.01(-0.10%)
Oct 04, 2023 9.830 10.15 9.765 9.890 509,921 +0.08(+0.82%)
Oct 03, 2023 10.13 10.13 9.760 9.810 470,860 -0.27(-2.68%)
Oct 02, 2023 10.17 10.21 9.815 10.08 380,251 -0.15(-1.47%)
Sep 29, 2023 10.26 10.36 10.19 10.23 573,736 -0.03(-0.29%)
Sep 28, 2023 10.03 10.36 9.980 10.26 339,024 +0.23(+2.29%)
Sep 27, 2023 10.13 10.23 9.995 10.03 270,983 +0.01(+0.10%)
Sep 26, 2023 10.10 10.29 10.01 10.02 283,264 -0.19(-1.86%)
Sep 25, 2023 10.00 10.24 10.15 10.21 243,775 +0.20(+2.00%)
Sep 22, 2023 10.07 10.15 9.990 10.01 300,177 -0.07(-0.69%)
Sep 21, 2023 10.11 10.24 10.00 10.08 364,603 -0.09(-0.88%)
Sep 20, 2023 10.05 10.54 10.00 10.17 332,347 +0.17(+1.70%)
Sep 19, 2023 10.10 10.21 9.970 10.00 311,572 -0.01(-0.10%)
Sep 18, 2023 10.75 10.75 10.01 10.01 379,272 -0.65(-6.10%)
Sep 15, 2023 10.72 10.83 10.51 10.66 1,065,816 -0.12(-1.11%)
Sep 14, 2023 10.47 10.82 10.47 10.78 436,854 +0.49(+4.76%)
Sep 13, 2023 10.59 10.66 10.25 10.29 376,378 -0.30(-2.83%)
Sep 12, 2023 10.28 10.60 10.28 10.59 432,084 +0.33(+3.22%)
Sep 11, 2023 10.57 10.66 10.23 10.26 414,279 -0.27(-2.56%)
Sep 08, 2023 10.00 10.53 10.00 10.53 412,651 +0.58(+5.83%)
Sep 07, 2023 10.14 10.25 9.780 9.950 479,395 -0.21(-2.07%)
Sep 06, 2023 10.35 10.43 10.02 10.16 280,046 -0.22(-2.12%)
Sep 05, 2023 10.66 10.81 10.38 10.38 331,302 -0.18(-1.70%)
Sep 01, 2023 10.26 10.60 10.26 10.56 466,492 +0.44(+4.35%)
Aug 31, 2023 10.26 10.29 10.11 10.12 366,297 -0.12(-1.17%)
Aug 30, 2023 10.09 10.33 9.980 10.24 348,827 +0.13(+1.29%)
Aug 29, 2023 9.840 10.12 9.770 10.11 274,279 +0.29(+2.95%)
Aug 28, 2023 9.800 10.01 9.800 9.820 277,485 +0.06(+0.61%)
Aug 25, 2023 9.800 9.860 9.680 9.760 251,027 -0.01(-0.10%)
Aug 24, 2023 9.700 9.790 9.610 9.770 535,324 +0.02(+0.21%)
Aug 23, 2023 9.990 10.03 9.735 9.750 403,146 -0.22(-2.21%)
Aug 22, 2023 10.15 10.20 9.950 9.970 245,699 -0.14(-1.38%)
Aug 21, 2023 10.14 10.20 10.01 10.11 272,713 +0.02(+0.20%)
Aug 18, 2023 9.870 10.11 9.810 10.09 303,954 +0.08(+0.80%)
Aug 17, 2023 9.940 10.09 9.940 10.01 286,653 +0.08(+0.81%)
Aug 16, 2023 10.00 10.17 9.930 9.930 300,199 -0.09(-0.90%)
Aug 15, 2023 10.42 10.42 10.00 10.02 417,564 -0.45(-4.30%)
Aug 14, 2023 10.60 10.62 10.38 10.47 434,662 -0.23(-2.15%)
Aug 11, 2023 10.58 10.80 10.58 10.70 246,541 +0.06(+0.56%)
Aug 10, 2023 10.89 10.97 10.61 10.64 461,685 -0.26(-2.39%)
Aug 09, 2023 10.65 10.93 10.59 10.90 313,334 +0.19(+1.77%)
Aug 08, 2023 10.79 10.78 10.51 10.71 419,654 -0.23(-2.10%)
Aug 07, 2023 11.13 11.17 10.86 10.94 304,223 -0.17(-1.53%)
Aug 04, 2023 10.94 11.24 10.90 11.11 492,384 +0.21(+1.93%)
Aug 03, 2023 10.81 11.04 10.64 10.90 568,101 +0.03(+0.28%)
Aug 02, 2023 10.95 11.09 10.84 10.87 544,638 -0.17(-1.54%)
Aug 01, 2023 11.14 11.15 10.95 11.04 901,217 -0.13(-1.16%)
Jul 31, 2023 10.89 11.18 10.78 11.17 758,606 +0.28(+2.57%)
Jul 28, 2023 11.42 11.42 10.82 10.89 910,020 -0.45(-3.97%)
Jul 27, 2023 11.29 11.69 11.05 11.34 1,252,317 +0.30(+2.72%)
Jul 26, 2023 10.99 11.16 10.99 11.04 827,951 +0.10(+0.91%)
Jul 25, 2023 10.97 11.04 10.82 10.94 686,630 -0.04(-0.36%)
Jul 24, 2023 10.83 10.99 10.74 10.98 558,702 +0.16(+1.48%)
Jul 21, 2023 10.58 10.85 10.50 10.82 772,411 +0.25(+2.37%)
Jul 20, 2023 10.56 10.62 10.28 10.57 630,317 +0.06(+0.57%)
Jul 19, 2023 10.16 10.56 10.16 10.51 704,852 +0.43(+4.27%)
Jul 18, 2023 9.780 10.09 9.710 10.08 740,271 +0.04(+0.40%)
Jul 17, 2023 10.09 10.17 9.960 10.04 646,484 -0.01(-0.10%)
Jul 14, 2023 10.29 10.30 10.03 10.05 498,772 -0.25(-2.43%)
Jul 13, 2023 10.23 10.50 10.23 10.30 547,301 +0.10(+0.98%)
Jul 12, 2023 10.51 10.58 10.20 10.20 683,000 -0.02(-0.20%)
Jul 11, 2023 10.33 10.34 10.10 10.22 432,246 -0.03(-0.29%)
Jul 10, 2023 10.26 10.40 10.21 10.25 392,752 -0.13(-1.25%)
Jul 07, 2023 9.850 10.51 9.830 10.38 695,048 +0.58(+5.92%)
Jul 06, 2023 9.770 9.855 9.640 9.800 407,310 -0.08(-0.81%)
Jul 05, 2023 9.850 9.995 9.740 9.880 456,593 -0.10(-1.00%)
Jul 03, 2023 9.820 10.04 9.820 9.980 268,384 +0.13(+1.32%)
Jun 30, 2023 10.24 10.24 9.850 9.850 482,920 -0.27(-2.67%)
Jun 29, 2023 9.820 10.15 9.760 10.12 464,395 +0.35(+3.58%)
Jun 28, 2023 9.760 9.800 9.580 9.770 708,122 +0.06(+0.62%)
Jun 27, 2023 9.700 9.820 9.555 9.710 769,983 +0.00(+0.00%)
Jun 26, 2023 9.870 10.03 9.690 9.710 593,730 -0.19(-1.92%)
Jun 23, 2023 9.660 9.950 9.620 9.900 4,477,829 +0.05(+0.51%)
Jun 22, 2023 9.980 10.00 9.735 9.850 930,581 -0.19(-1.89%)
Jun 21, 2023 9.820 10.12 9.750 10.04 810,115 +0.14(+1.41%)
Jun 20, 2023 10.23 10.23 9.750 9.900 649,703 -0.43(-4.16%)
Jun 16, 2023 10.40 10.40 10.08 10.33 1,815,332 +0.09(+0.88%)
Jun 15, 2023 9.920 10.30 9.880 10.24 1,088,470 +0.66(+6.89%)
May 08, 2023 9.460 10.06 9.400 9.580 1,637,320 +0.76(+8.62%)
May 05, 2023 8.600 8.930 8.571 8.820 613,359 +0.46(+5.50%)
May 04, 2023 8.910 9.030 8.150 8.360 1,260,189 -0.76(-8.33%)
May 03, 2023 8.680 9.605 8.680 9.120 1,223,591 +0.30(+3.40%)
May 02, 2023 8.840 9.010 8.580 8.820 1,109,427 -0.12(-1.34%)
May 01, 2023 8.970 9.090 8.850 8.940 466,187 +0.01(+0.11%)
Apr 28, 2023 8.740 9.000 8.700 8.930 1,050,782 +0.10(+1.13%)
Apr 27, 2023 8.860 8.990 8.735 8.830 548,873 -0.06(-0.67%)
Apr 26, 2023 9.010 9.160 8.840 8.890 849,537 -0.15(-1.66%)
Apr 25, 2023 9.350 9.405 8.970 9.040 825,640 -0.46(-4.84%)
Apr 24, 2023 9.040 9.520 9.040 9.500 563,515 +0.41(+4.51%)
Apr 21, 2023 9.300 9.300 9.005 9.090 869,751 -0.27(-2.88%)
Apr 20, 2023 9.600 9.730 9.290 9.360 479,565 -0.37(-3.80%)
Apr 19, 2023 9.300 9.760 9.100 9.730 831,428 +0.43(+4.62%)
Apr 18, 2023 9.470 9.560 9.210 9.300 912,964 -0.15(-1.59%)
Apr 17, 2023 9.600 9.680 9.320 9.450 569,030 -0.13(-1.36%)
Apr 14, 2023 9.610 9.830 9.500 9.580 707,932 +0.05(+0.52%)
Apr 13, 2023 9.230 9.715 8.990 9.530 1,115,470 -0.48(-4.80%)
Apr 12, 2023 10.22 10.29 9.940 10.01 700,071 -0.05(-0.50%)
Apr 11, 2023 9.810 10.13 9.670 10.06 912,239 +0.27(+2.76%)
Apr 10, 2023 9.460 9.900 9.460 9.790 1,433,021 +0.42(+4.48%)
Apr 06, 2023 9.730 9.760 9.260 9.370 796,935 -0.39(-4.00%)
Apr 05, 2023 9.700 9.805 9.530 9.760 606,076 -0.03(-0.31%)
Apr 04, 2023 10.38 10.40 9.611 9.790 776,738 -0.62(-5.96%)
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.