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

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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 +0.37(+3.75%)
Jun 14, 2023 10.12 10.25 9.710 9.870 1,113,385 -0.27(-2.66%)
Jun 13, 2023 10.39 10.46 10.14 10.14 895,293 -0.21(-2.03%)
Jun 12, 2023 10.21 10.36 10.12 10.35 935,485 +0.11(+1.07%)
Jun 09, 2023 10.49 10.49 10.13 10.24 673,441 -0.25(-2.38%)
Jun 08, 2023 10.35 10.49 9.950 10.49 706,647 +0.10(+0.96%)
Jun 07, 2023 10.29 10.47 10.25 10.39 627,966 +0.21(+2.06%)
Jun 06, 2023 9.660 10.21 9.620 10.18 636,213 +0.41(+4.20%)
Jun 05, 2023 9.770 9.850 9.620 9.770 589,856 +0.00(+0.00%)
Jun 02, 2023 9.820 9.910 9.707 9.770 678,717 +0.22(+2.30%)
Jun 01, 2023 9.340 9.738 9.300 9.550 880,050 +0.25(+2.69%)
May 31, 2023 9.430 9.690 9.230 9.300 968,654 -0.20(-2.11%)
May 30, 2023 9.530 9.555 9.165 9.500 678,691 +0.02(+0.21%)
May 26, 2023 9.500 9.615 9.400 9.480 766,634 +0.02(+0.21%)
May 25, 2023 9.250 9.505 9.135 9.460 785,681 +0.03(+0.32%)
May 24, 2023 9.470 9.565 9.205 9.430 743,539 -0.09(-0.95%)
May 23, 2023 9.300 9.590 9.280 9.520 603,833 +0.19(+2.04%)
May 22, 2023 9.310 9.540 9.230 9.330 571,274 +0.08(+0.86%)
May 19, 2023 9.630 9.630 9.180 9.250 816,350 -0.21(-2.22%)
May 18, 2023 9.190 9.480 9.050 9.460 883,688 +0.32(+3.50%)
May 17, 2023 8.840 9.310 8.810 9.140 768,481 +0.23(+2.58%)
May 16, 2023 9.060 9.235 8.900 8.910 609,597 -0.28(-3.05%)
May 15, 2023 9.070 9.250 8.980 9.190 466,501 +0.23(+2.57%)
May 12, 2023 9.220 9.370 8.820 8.960 624,237 -0.12(-1.32%)
May 11, 2023 9.030 9.270 8.850 9.080 1,034,164 -0.48(-5.02%)
May 10, 2023 9.780 9.780 9.465 9.560 806,812 +0.01(+0.10%)
May 09, 2023 9.470 9.715 9.350 9.550 969,394 -0.03(-0.31%)
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%)
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.