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 +1.080 (+13.14%)
Official Closing 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 31, 2020 0.8846 0.8846 0.8000 0.8077 999,050 -0.08(-8.70%)
Jul 30, 2020 0.9231 0.9231 0.8615 0.8846 1,030,577 +0.03(+3.60%)
Jul 29, 2020 0.8462 0.8692 0.8231 0.8538 631,234 +0.01(+0.91%)
Jul 28, 2020 0.8923 0.8923 0.8385 0.8462 522,403 -0.02(-1.79%)
Jul 27, 2020 0.8769 0.8769 0.8462 0.8615 283,160 +0.00(+0.00%)
Jul 24, 2020 0.8538 0.8692 0.8385 0.8615 315,510 +0.02(+2.75%)
Jul 23, 2020 0.8462 0.8692 0.8385 0.8385 303,520 +0.00(+0.00%)
Jul 22, 2020 0.8154 0.8692 0.8154 0.8385 287,014 +0.00(+0.00%)
Jul 21, 2020 0.8308 0.8692 0.8154 0.8385 303,646 +0.02(+1.87%)
Jul 20, 2020 0.8769 0.8923 0.8231 0.8231 250,819 -0.07(-7.76%)
Jul 17, 2020 0.9077 0.9231 0.8462 0.8923 492,180 -0.02(-2.52%)
Jul 16, 2020 0.8308 0.9538 0.8154 0.9154 1,162,144 +0.08(+10.19%)
Jul 15, 2020 0.8154 0.8509 0.8078 0.8308 382,210 +0.03(+3.85%)
Jul 14, 2020 0.8231 0.8308 0.7769 0.8000 461,996 -0.02(-2.80%)
Jul 13, 2020 0.8538 0.8692 0.8154 0.8231 267,114 -0.01(-0.93%)
Jul 10, 2020 0.8077 0.8692 0.7692 0.8308 664,300 +0.02(+2.86%)
Jul 09, 2020 0.8308 0.8308 0.8000 0.8077 416,743 -0.02(-1.87%)
Jul 08, 2020 0.8923 0.9022 0.8077 0.8231 583,011 -0.05(-6.14%)
Jul 07, 2020 0.8769 0.9000 0.8385 0.8769 433,265 -0.03(-3.39%)
Jul 06, 2020 0.9154 0.9231 0.8846 0.9077 354,139 +0.01(+0.85%)
Jul 02, 2020 0.9615 0.9769 0.9000 0.9000 668,720 -0.04(-4.10%)
Jul 01, 2020 0.8769 0.9538 0.8769 0.9385 656,591 +0.05(+5.17%)
Jun 30, 2020 0.9154 0.9308 0.8615 0.8923 771,377 -0.02(-1.69%)
Jun 29, 2020 0.8538 0.9231 0.8494 0.9077 641,013 +0.04(+4.42%)
Jun 26, 2020 0.8462 0.8846 0.8077 0.8692 3,203,590 +0.03(+3.67%)
Jun 25, 2020 0.8615 0.8615 0.8077 0.8385 987,691 -0.01(-0.91%)
Jun 24, 2020 0.8923 0.8923 0.8308 0.8462 1,072,163 -0.03(-3.51%)
Jun 23, 2020 0.9231 0.9231 0.8692 0.8769 634,669 -0.02(-1.72%)
Jun 22, 2020 0.8615 0.9077 0.8385 0.8923 658,738 +0.03(+3.57%)
Jun 19, 2020 0.9308 0.9308 0.8615 0.8615 773,890 -0.05(-5.88%)
Jun 18, 2020 0.9538 0.9538 0.8923 0.9154 444,951 -0.02(-2.46%)
Jun 17, 2020 0.9385 0.9769 0.8962 0.9385 406,842 +0.02(+1.67%)
Jun 16, 2020 1.008 1.015 0.9077 0.9231 775,366 +0.00(+0.00%)
Jun 15, 2020 0.9538 0.9769 0.9000 0.9231 695,667 -0.07(-6.98%)
Jun 12, 2020 0.9462 1.111 0.9231 0.9923 692,900 +0.08(+9.32%)
Jun 11, 2020 0.9077 0.9615 0.8723 0.9077 965,043 -0.08(-8.53%)
Jun 10, 2020 1.208 1.208 0.9615 0.9923 1,053,848 -0.22(-17.83%)
Jun 09, 2020 1.246 1.246 1.069 1.208 944,222 -0.04(-3.09%)
Jun 08, 2020 1.054 1.408 1.023 1.246 1,844,450 +0.27(+27.56%)
Jun 05, 2020 0.9077 1.023 0.8923 0.9769 1,346,930 +0.08(+9.48%)
Jun 04, 2020 0.8692 0.9154 0.8538 0.8923 842,574 +0.03(+3.57%)
Jun 03, 2020 0.8385 0.8769 0.8231 0.8615 550,349 +0.05(+5.66%)
Jun 02, 2020 0.8308 0.8462 0.8077 0.8154 769,381 -0.01(-0.93%)
Jun 01, 2020 0.8692 0.9000 0.8154 0.8231 1,119,417 -0.01(-0.93%)
May 29, 2020 1.038 1.038 0.8308 0.8308 6,081,140 -0.22(-20.59%)
May 28, 2020 0.9846 1.092 0.9385 1.046 1,227,296 -0.05(-4.90%)
May 27, 2020 0.9692 1.108 0.8538 1.100 617,533 +0.17(+18.18%)
May 26, 2020 0.8846 0.9462 0.8769 0.9308 644,822 +0.08(+10.00%)
May 22, 2020 0.9615 1.000 0.8462 0.8462 920,660 -0.11(-11.29%)
May 21, 2020 0.8154 0.9615 0.8154 0.9538 787,231 +0.12(+13.76%)
May 20, 2020 0.8308 0.8692 0.8231 0.8385 416,201 +0.02(+2.83%)
May 19, 2020 0.8462 0.8615 0.8000 0.8154 463,556 -0.05(-5.36%)
May 18, 2020 0.8846 0.9500 0.8462 0.8615 500,653 +0.02(+1.82%)
May 15, 2020 0.8615 0.8692 0.8077 0.8462 390,650 +0.00(+0.00%)
May 14, 2020 0.9231 0.9231 0.8462 0.8462 214,351 -0.04(-4.35%)
May 13, 2020 1.031 1.031 0.8615 0.8846 582,497 -0.11(-10.85%)
May 12, 2020 1.077 1.151 0.9846 0.9923 314,177 -0.09(-8.51%)
May 11, 2020 1.277 1.277 1.085 1.085 439,640 -0.15(-11.87%)
May 08, 2020 1.238 1.262 1.154 1.231 240,890 -0.03(-2.44%)
May 07, 2020 1.369 1.369 1.192 1.262 351,595 -0.07(-5.20%)
May 06, 2020 1.362 1.408 1.223 1.331 149,393 -0.01(-0.57%)
May 05, 2020 1.477 1.492 1.315 1.338 96,465 -0.08(-5.95%)
May 04, 2020 1.492 1.577 1.385 1.423 114,212 -0.11(-7.04%)
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.