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

Lsb Industries Inc (NY: LXU )

9.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 30, 2004 5.462 5.523 5.423 5.462 9,750 +0.00(+0.00%)
Jul 29, 2004 5.462 5.462 5.462 5.462 1,300 +0.08(+1.57%)
Jul 28, 2004 5.385 5.385 5.308 5.377 6,240 -0.01(-0.14%)
Jul 27, 2004 5.423 5.423 5.231 5.385 9,750 -0.12(-2.10%)
Jul 26, 2004 5.654 5.654 5.500 5.500 2,340 -0.27(-4.67%)
Jul 23, 2004 5.846 5.846 5.692 5.769 4,160 -0.15(-2.60%)
Jul 22, 2004 5.885 5.923 5.885 5.923 2,080 -0.02(-0.26%)
Jul 21, 2004 5.938 5.938 5.938 5.938 0 +0.00(+0.00%)
Jul 20, 2004 5.938 5.938 5.938 5.938 1,300 +0.02(+0.39%)
Jul 19, 2004 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Jul 16, 2004 5.954 5.962 5.908 5.915 8,450 -0.05(-0.77%)
Jul 15, 2004 5.962 5.992 5.846 5.962 7,540 +0.00(+0.00%)
Jul 14, 2004 5.962 5.962 5.885 5.962 2,730 +0.08(+1.31%)
Jul 13, 2004 5.885 5.954 5.862 5.885 4,680 +0.06(+1.06%)
Jul 12, 2004 5.538 5.823 5.538 5.823 15,470 +0.35(+6.32%)
Jul 09, 2004 5.377 5.569 5.377 5.477 16,770 +0.11(+2.01%)
Jul 08, 2004 5.308 5.369 5.077 5.369 13,520 +0.02(+0.43%)
Jul 07, 2004 5.308 5.346 5.269 5.346 28,860 -0.04(-0.71%)
Jul 06, 2004 5.385 5.385 5.385 5.385 130 +0.02(+0.29%)
Jul 02, 2004 5.354 5.377 5.331 5.369 4,030 -0.02(-0.29%)
Jul 01, 2004 5.462 5.462 5.385 5.385 1,170 +0.00(+0.00%)
Jun 30, 2004 5.385 5.462 5.346 5.385 38,870 +0.02(+0.43%)
Jun 29, 2004 5.385 5.385 5.231 5.362 17,940 -0.13(-2.38%)
Jun 28, 2004 5.385 5.492 5.385 5.492 9,490 +0.04(+0.71%)
Jun 25, 2004 5.585 5.585 5.392 5.454 35,490 -0.23(-4.06%)
Jun 24, 2004 5.731 5.731 5.615 5.685 3,250 -0.08(-1.47%)
Jun 23, 2004 5.717 5.769 5.717 5.769 520 -0.04(-0.66%)
Jun 22, 2004 5.846 5.846 5.808 5.808 16,250 -0.08(-1.31%)
Jun 21, 2004 5.923 5.962 5.808 5.885 8,320 -0.08(-1.29%)
Jun 18, 2004 5.908 5.962 5.908 5.962 1,690 -0.04(-0.64%)
Jun 17, 2004 6.062 6.069 6.000 6.000 3,770 -0.02(-0.38%)
Jun 16, 2004 6.038 6.038 5.985 6.023 29,770 -0.09(-1.51%)
Jun 15, 2004 6.123 6.192 6.038 6.115 3,640 +0.08(+1.40%)
Jun 14, 2004 5.962 6.038 5.962 6.031 1,300 +0.00(+0.00%)
Jun 10, 2004 6.038 6.038 5.962 6.031 7,930 +0.07(+1.16%)
Jun 09, 2004 5.962 6.000 5.962 5.962 22,360 +0.00(+0.00%)
Jun 08, 2004 5.962 5.962 5.962 5.962 4,030 -0.01(-0.13%)
Jun 07, 2004 5.962 5.969 5.931 5.969 24,440 +0.01(+0.13%)
Jun 04, 2004 5.962 5.962 5.962 5.962 5,200 +0.00(+0.00%)
Jun 03, 2004 5.769 6.000 5.769 5.962 12,480 +0.15(+2.65%)
Jun 02, 2004 5.885 5.885 5.808 5.808 17,420 -0.08(-1.31%)
Jun 01, 2004 5.846 5.885 5.846 5.885 5,460 +0.00(+0.00%)
May 28, 2004 5.769 5.885 5.769 5.885 26,780 +0.12(+2.00%)
May 27, 2004 5.769 5.792 5.769 5.769 11,050 +0.04(+0.67%)
May 26, 2004 5.692 5.731 5.685 5.731 7,280 -0.02(-0.40%)
May 25, 2004 5.777 5.862 5.754 5.754 14,690 -0.11(-1.84%)
May 24, 2004 5.885 5.885 5.769 5.862 19,630 -0.09(-1.55%)
May 21, 2004 5.885 5.954 5.885 5.954 910 +0.00(+0.00%)
May 20, 2004 5.962 5.962 5.923 5.954 24,570 +0.00(+0.00%)
May 19, 2004 5.938 5.954 5.846 5.954 16,770 -0.05(-0.77%)
May 18, 2004 6.000 6.000 5.846 6.000 14,690 -0.08(-1.27%)
May 17, 2004 6.038 6.077 6.038 6.077 780 -0.07(-1.13%)
May 14, 2004 6.038 6.146 5.931 6.146 16,640 +0.07(+1.14%)
May 13, 2004 6.092 6.092 6.069 6.077 3,120 -0.08(-1.25%)
May 12, 2004 6.285 6.285 6.115 6.154 7,930 -0.14(-2.20%)
May 11, 2004 6.292 6.292 6.292 6.292 260 +0.00(+0.00%)
May 10, 2004 6.269 6.300 6.231 6.292 3,900 +0.02(+0.25%)
May 07, 2004 6.177 6.369 6.177 6.277 10,660 +0.01(+0.12%)
May 06, 2004 6.031 6.269 6.031 6.269 10,270 +0.24(+3.95%)
May 05, 2004 6.000 6.031 5.954 6.031 3,510 +0.02(+0.38%)
May 04, 2004 5.885 6.008 5.885 6.008 4,810 +0.05(+0.77%)
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.