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 30, 2021 6.462 6.808 6.254 6.769 314,251 +0.35(+5.52%)
Jul 29, 2021 6.038 6.631 5.855 6.415 380,861 +0.27(+4.38%)
Jul 28, 2021 6.454 6.469 5.962 6.146 239,271 -0.15(-2.32%)
Jul 27, 2021 6.400 6.585 5.984 6.292 414,824 -0.21(-3.20%)
Jul 26, 2021 6.423 6.678 6.300 6.500 343,184 +0.18(+2.80%)
Jul 23, 2021 5.892 6.508 5.862 6.323 840,347 +0.42(+7.17%)
Jul 22, 2021 5.823 6.215 5.569 5.900 624,435 +0.11(+1.86%)
Jul 21, 2021 5.285 6.108 5.092 5.792 1,634,314 +0.41(+7.57%)
Jul 20, 2021 3.723 5.915 3.654 5.385 6,813,948 +1.66(+44.63%)
Jul 19, 2021 3.846 3.985 3.585 3.723 222,530 -0.20(-5.10%)
Jul 16, 2021 4.354 4.354 3.892 3.923 159,062 -0.36(-8.44%)
Jul 15, 2021 4.277 4.477 4.100 4.285 123,773 -0.07(-1.59%)
Jul 14, 2021 4.500 4.538 4.177 4.354 130,954 -0.17(-3.74%)
Jul 13, 2021 4.285 4.592 4.185 4.523 192,320 +0.17(+3.89%)
Jul 12, 2021 4.146 4.431 4.085 4.354 220,729 +0.21(+5.01%)
Jul 09, 2021 3.962 4.185 3.915 4.146 162,760 +0.34(+8.89%)
Jul 08, 2021 3.946 4.069 3.769 3.808 120,081 -0.24(-5.89%)
Jul 07, 2021 4.054 4.123 3.846 4.046 163,511 +0.02(+0.57%)
Jul 06, 2021 4.569 4.612 3.981 4.023 384,432 -0.53(-11.66%)
Jul 02, 2021 4.700 4.700 4.551 4.554 109,093 -0.14(-2.95%)
Jul 01, 2021 4.692 4.800 4.651 4.692 124,485 +0.04(+0.83%)
Jun 30, 2021 4.538 4.769 4.438 4.654 131,315 +0.12(+2.54%)
Jun 29, 2021 4.662 4.662 4.515 4.538 79,257 -0.07(-1.50%)
Jun 28, 2021 4.846 4.869 4.600 4.608 151,264 -0.26(-5.37%)
Jun 25, 2021 4.800 5.000 4.723 4.869 184,107 +0.09(+1.93%)
Jun 24, 2021 4.792 4.846 4.615 4.777 87,618 +0.04(+0.81%)
Jun 23, 2021 4.708 4.877 4.654 4.738 107,953 +0.06(+1.32%)
Jun 22, 2021 4.938 4.938 4.538 4.677 190,268 -0.29(-5.88%)
Jun 21, 2021 4.508 5.050 4.500 4.969 248,470 +0.47(+10.43%)
Jun 18, 2021 4.608 4.638 4.377 4.500 267,551 -0.23(-4.88%)
Jun 17, 2021 5.015 5.015 4.529 4.731 368,980 -0.29(-5.82%)
Jun 16, 2021 5.046 5.070 4.808 5.023 169,032 -0.09(-1.80%)
Jun 15, 2021 4.992 5.138 4.908 5.115 210,887 +0.14(+2.78%)
Jun 14, 2021 5.438 5.531 4.969 4.977 260,716 -0.46(-8.49%)
Jun 11, 2021 5.262 5.508 5.192 5.438 145,628 +0.17(+3.21%)
Jun 10, 2021 5.477 5.550 5.269 5.269 176,020 -0.27(-4.86%)
Jun 09, 2021 5.485 5.815 5.431 5.538 250,673 +0.03(+0.56%)
Jun 08, 2021 5.369 5.562 5.269 5.508 275,094 +0.14(+2.58%)
Jun 07, 2021 5.262 5.385 5.169 5.369 212,613 +0.20(+3.87%)
Jun 04, 2021 5.008 5.246 5.008 5.169 155,321 +0.16(+3.23%)
Jun 03, 2021 4.985 5.100 4.777 5.008 131,652 -0.01(-0.15%)
Jun 02, 2021 5.146 5.146 4.846 5.015 138,231 -0.02(-0.46%)
Jun 01, 2021 4.977 5.123 4.923 5.038 311,524 +0.20(+4.13%)
May 28, 2021 5.038 5.038 4.785 4.838 112,762 -0.17(-3.38%)
May 27, 2021 4.969 5.046 4.946 5.008 101,595 +0.09(+1.88%)
May 26, 2021 4.692 5.000 4.677 4.915 189,085 +0.24(+5.10%)
May 25, 2021 5.108 5.185 4.677 4.677 177,269 -0.35(-6.89%)
May 24, 2021 4.908 5.069 4.731 5.023 156,347 +0.18(+3.65%)
May 21, 2021 4.577 4.862 4.577 4.846 170,124 +0.25(+5.35%)
May 20, 2021 4.769 4.769 4.515 4.600 147,477 -0.11(-2.29%)
May 19, 2021 4.846 4.850 4.509 4.708 327,657 -0.28(-5.56%)
May 18, 2021 5.131 5.323 4.962 4.985 221,080 -0.10(-1.97%)
May 17, 2021 4.785 5.162 4.692 5.085 194,554 +0.29(+6.10%)
May 14, 2021 4.823 4.915 4.704 4.792 187,063 +0.04(+0.81%)
May 13, 2021 4.677 4.854 4.577 4.754 169,942 +0.06(+1.31%)
May 12, 2021 4.838 4.954 4.669 4.692 194,478 -0.14(-2.87%)
May 11, 2021 4.754 4.985 4.577 4.831 318,121 +0.08(+1.62%)
May 10, 2021 4.692 4.811 4.554 4.754 163,640 +0.07(+1.48%)
May 07, 2021 4.538 4.823 4.538 4.685 154,323 +0.16(+3.57%)
May 06, 2021 4.492 4.623 4.385 4.523 212,050 -0.02(-0.51%)
May 05, 2021 4.654 4.762 4.477 4.546 119,960 -0.08(-1.66%)
May 04, 2021 4.662 4.769 4.462 4.623 227,838 -0.16(-3.38%)
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.