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

Lsb Industries Inc (NY: LXU )

8.570 -0.100 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 30, 2019 3.708 3.723 3.515 3.592 137,150 -0.08(-2.30%)
Aug 29, 2019 3.692 3.885 3.677 3.677 218,925 +0.04(+1.06%)
Aug 28, 2019 3.446 3.662 3.431 3.638 219,133 +0.16(+4.65%)
Aug 27, 2019 3.669 3.692 3.377 3.477 151,713 -0.18(-5.04%)
Aug 26, 2019 3.523 3.677 3.462 3.662 212,496 +0.19(+5.54%)
Aug 23, 2019 3.323 3.538 3.208 3.469 240,240 +0.01(+0.22%)
Aug 22, 2019 3.331 3.492 3.269 3.462 171,875 +0.13(+3.93%)
Aug 21, 2019 3.508 3.531 3.300 3.331 316,407 -0.13(-3.78%)
Aug 20, 2019 3.477 3.485 3.377 3.462 132,087 +0.01(+0.22%)
Aug 19, 2019 3.438 3.615 3.400 3.454 250,415 +0.07(+2.05%)
Aug 16, 2019 3.269 3.469 3.231 3.385 198,120 +0.15(+4.51%)
Aug 15, 2019 3.492 3.492 3.115 3.238 184,849 -0.19(-5.61%)
Aug 14, 2019 3.685 3.700 3.423 3.431 112,542 -0.36(-9.53%)
Aug 13, 2019 3.615 3.808 3.546 3.792 122,181 +0.15(+4.01%)
Aug 12, 2019 3.600 3.669 3.562 3.646 144,401 -0.06(-1.66%)
Aug 09, 2019 3.792 3.862 3.708 3.708 213,330 -0.14(-3.60%)
Aug 08, 2019 3.869 3.938 3.731 3.846 166,345 +0.02(+0.40%)
Aug 07, 2019 3.823 3.877 3.692 3.831 196,262 -0.05(-1.19%)
Aug 06, 2019 4.000 4.000 3.785 3.877 231,758 -0.06(-1.56%)
Aug 05, 2019 3.762 3.954 3.762 3.938 290,098 +0.07(+1.79%)
Aug 02, 2019 3.869 4.000 3.685 3.869 273,130 +0.03(+0.80%)
Aug 01, 2019 3.823 4.092 3.623 3.838 492,128 +0.00(+0.00%)
Jul 31, 2019 3.769 4.138 3.738 3.838 609,940 -0.11(-2.73%)
Jul 30, 2019 3.708 4.415 3.423 3.946 4,248,817 +0.89(+29.22%)
Jul 29, 2019 3.062 3.208 2.977 3.054 213,535 -0.01(-0.25%)
Jul 26, 2019 2.908 3.108 2.901 3.062 133,640 +0.15(+5.29%)
Jul 25, 2019 2.823 2.908 2.750 2.908 122,144 +0.08(+3.00%)
Jul 24, 2019 2.623 2.831 2.623 2.823 78,254 +0.19(+7.31%)
Jul 23, 2019 2.577 2.638 2.531 2.631 112,863 +0.08(+3.01%)
Jul 22, 2019 2.485 2.569 2.485 2.554 114,185 +0.07(+2.79%)
Jul 19, 2019 2.369 2.562 2.354 2.485 164,060 +0.12(+4.87%)
Jul 18, 2019 2.223 2.415 2.162 2.369 268,170 +0.14(+6.21%)
Jul 17, 2019 2.408 2.408 2.215 2.231 134,860 -0.18(-7.64%)
Jul 16, 2019 2.492 2.631 2.408 2.415 121,773 -0.08(-3.38%)
Jul 15, 2019 2.538 2.569 2.422 2.500 148,081 -0.05(-1.81%)
Jul 12, 2019 2.677 2.688 2.538 2.546 176,150 -0.13(-4.89%)
Jul 11, 2019 2.731 2.769 2.546 2.677 141,893 -0.05(-1.97%)
Jul 10, 2019 2.846 2.953 2.715 2.731 153,619 -0.09(-3.27%)
Jul 09, 2019 2.938 2.942 2.785 2.823 139,698 -0.15(-4.92%)
Jul 08, 2019 3.092 3.215 2.915 2.969 193,607 -0.15(-4.69%)
Jul 05, 2019 3.008 3.131 2.923 3.115 60,320 +0.08(+2.53%)
Jul 03, 2019 2.946 3.092 2.908 3.038 60,840 +0.10(+3.40%)
Jul 02, 2019 2.885 2.954 2.823 2.938 144,999 +0.02(+0.79%)
Jul 01, 2019 3.069 3.069 2.885 2.915 120,654 -0.08(-2.82%)
Jun 28, 2019 2.777 3.069 2.777 3.000 279,500 +0.22(+8.03%)
Jun 27, 2019 2.831 2.854 2.662 2.777 255,089 -0.06(-2.17%)
Jun 26, 2019 2.862 2.908 2.777 2.838 142,845 +0.02(+0.82%)
Jun 25, 2019 2.738 2.954 2.662 2.815 234,245 +0.08(+2.81%)
Jun 24, 2019 2.646 2.792 2.554 2.738 221,813 +0.10(+3.79%)
Jun 21, 2019 2.585 2.638 2.538 2.638 258,310 +0.03(+1.18%)
Jun 20, 2019 2.615 2.731 2.600 2.608 92,306 -0.02(-0.88%)
Jun 19, 2019 2.792 2.792 2.600 2.631 159,073 -0.19(-6.81%)
Jun 18, 2019 2.731 2.908 2.731 2.823 118,773 +0.12(+4.56%)
Jun 17, 2019 2.600 2.708 2.585 2.700 148,778 +0.12(+4.46%)
Jun 14, 2019 2.669 2.715 2.538 2.585 102,440 -0.08(-2.89%)
Jun 13, 2019 2.577 2.715 2.569 2.662 91,999 +0.12(+4.53%)
Jun 12, 2019 2.531 2.592 2.400 2.546 123,971 +0.02(+0.61%)
Jun 11, 2019 2.692 2.692 2.515 2.531 82,130 -0.13(-4.91%)
Jun 10, 2019 2.538 2.801 2.538 2.662 208,777 +0.09(+3.59%)
Jun 07, 2019 2.585 2.585 2.469 2.569 220,740 +0.00(+0.00%)
Jun 06, 2019 2.731 2.741 2.554 2.569 203,255 -0.16(-5.92%)
Jun 05, 2019 2.785 2.931 2.677 2.731 192,476 -0.05(-1.66%)
Jun 04, 2019 2.669 2.838 2.669 2.777 323,499 +0.16(+6.18%)
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.