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

Lsb Industries Inc (NY: LXU )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
May 03, 2004 5.808 5.962 5.808 5.962 5,460 +0.19(+3.33%)
Apr 30, 2004 5.615 5.769 5.523 5.769 22,100 +0.21(+3.73%)
Apr 29, 2004 5.600 5.615 5.538 5.562 128,180 -0.05(-0.96%)
Apr 28, 2004 5.769 5.846 5.577 5.615 67,860 -0.25(-4.20%)
Apr 27, 2004 5.962 5.962 5.769 5.862 50,180 -0.18(-2.93%)
Apr 26, 2004 6.077 6.077 6.000 6.038 5,720 -0.08(-1.26%)
Apr 23, 2004 6.115 6.115 6.115 6.115 1,040 +0.01(+0.13%)
Apr 22, 2004 5.962 6.108 5.962 6.108 10,270 +0.07(+1.15%)
Apr 21, 2004 6.077 6.115 5.885 6.038 27,300 -0.04(-0.63%)
Apr 20, 2004 6.154 6.154 6.077 6.077 26,910 -0.08(-1.25%)
Apr 19, 2004 6.154 6.154 6.115 6.154 4,810 -0.08(-1.23%)
Apr 16, 2004 6.154 6.231 6.123 6.231 5,850 +0.05(+0.87%)
Apr 15, 2004 6.231 6.231 6.154 6.177 37,960 -0.09(-1.47%)
Apr 14, 2004 6.192 6.269 6.192 6.269 12,740 +0.00(+0.00%)
Apr 13, 2004 6.269 6.269 6.154 6.269 28,340 -0.04(-0.61%)
Apr 12, 2004 6.346 6.346 6.308 6.308 2,600 -0.04(-0.61%)
Apr 08, 2004 6.462 6.462 6.346 6.346 17,420 -0.15(-2.37%)
Apr 07, 2004 6.269 6.500 6.269 6.500 29,770 +0.12(+1.81%)
Apr 06, 2004 6.362 6.415 6.292 6.385 69,550 -0.02(-0.36%)
Apr 05, 2004 6.262 6.415 6.154 6.408 75,660 -0.01(-0.12%)
Apr 02, 2004 6.385 6.415 6.315 6.415 15,600 +0.03(+0.48%)
Apr 01, 2004 6.446 6.446 6.385 6.385 4,420 -0.14(-2.12%)
Mar 31, 2004 6.477 6.523 6.477 6.523 2,470 -0.02(-0.24%)
Mar 30, 2004 6.385 6.538 6.346 6.538 7,930 +0.00(+0.00%)
Mar 29, 2004 6.500 6.538 6.462 6.538 4,290 -0.04(-0.58%)
Mar 26, 2004 6.577 6.577 6.577 6.577 390 +0.04(+0.59%)
Mar 25, 2004 6.538 6.538 6.462 6.538 12,220 +0.00(+0.00%)
Mar 24, 2004 6.538 6.538 6.462 6.538 21,320 -0.01(-0.12%)
Mar 23, 2004 6.654 6.654 6.531 6.546 7,540 -0.09(-1.39%)
Mar 22, 2004 6.523 6.654 6.523 6.638 26,000 +0.04(+0.58%)
Mar 19, 2004 6.554 6.600 6.554 6.600 3,250 -0.03(-0.46%)
Mar 18, 2004 6.615 6.654 6.577 6.631 10,010 -0.02(-0.35%)
Mar 17, 2004 6.515 6.654 6.469 6.654 29,640 +0.08(+1.17%)
Mar 16, 2004 6.600 6.600 6.554 6.577 8,970 +0.00(+0.00%)
Mar 15, 2004 6.385 6.646 6.385 6.577 13,130 +0.19(+3.01%)
Mar 12, 2004 6.346 6.385 6.308 6.385 47,060 -0.01(-0.12%)
Mar 11, 2004 6.600 6.600 6.392 6.392 7,930 -0.18(-2.81%)
Mar 10, 2004 6.654 6.654 6.500 6.577 10,790 -0.04(-0.58%)
Mar 09, 2004 6.538 6.723 6.538 6.615 20,540 +0.12(+1.78%)
Mar 08, 2004 6.423 6.500 6.423 6.500 4,030 +0.15(+2.42%)
Mar 05, 2004 6.200 6.423 6.154 6.346 35,750 +0.19(+3.12%)
Mar 04, 2004 6.169 6.231 6.154 6.154 3,640 -0.02(-0.25%)
Mar 03, 2004 6.154 6.192 6.115 6.169 13,780 +0.02(+0.25%)
Mar 02, 2004 5.962 6.192 5.962 6.154 16,120 +0.27(+4.58%)
Mar 01, 2004 5.846 5.885 5.846 5.885 2,600 +0.05(+0.92%)
Feb 27, 2004 5.692 5.831 5.585 5.831 41,340 +0.06(+1.07%)
Feb 26, 2004 5.746 5.808 5.746 5.769 3,510 +0.02(+0.40%)
Feb 25, 2004 5.615 5.746 5.615 5.746 8,190 +0.17(+3.03%)
Feb 24, 2004 5.692 5.692 5.577 5.577 7,930 -0.05(-0.96%)
Feb 23, 2004 5.654 5.654 5.585 5.631 17,160 +0.04(+0.69%)
Feb 20, 2004 5.631 5.654 5.592 5.592 6,370 -0.02(-0.41%)
Feb 19, 2004 5.577 5.615 5.577 5.615 5,330 +0.04(+0.69%)
Feb 18, 2004 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Feb 17, 2004 5.746 5.746 5.577 5.577 8,710 -0.08(-1.36%)
Feb 13, 2004 5.500 5.654 5.500 5.654 16,770 +0.15(+2.80%)
Feb 12, 2004 5.538 5.577 5.423 5.500 4,680 -0.08(-1.38%)
Feb 11, 2004 5.446 5.577 5.385 5.577 22,490 +0.04(+0.69%)
Feb 10, 2004 5.346 5.538 5.346 5.538 21,710 +0.19(+3.60%)
Feb 09, 2004 5.346 5.346 5.346 5.346 7,020 +0.02(+0.43%)
Feb 06, 2004 5.308 5.323 5.308 5.323 2,210 -0.02(-0.43%)
Feb 05, 2004 5.385 5.385 5.231 5.346 6,890 -0.05(-1.00%)
Feb 04, 2004 5.385 5.400 5.308 5.400 16,640 +0.07(+1.30%)
Feb 03, 2004 5.346 5.346 5.269 5.331 22,230 -0.02(-0.29%)
Feb 02, 2004 5.385 5.385 5.269 5.346 40,560 -0.04(-0.71%)
Jan 30, 2004 5.385 5.423 5.346 5.385 62,140 +0.04(+0.72%)
Jan 29, 2004 5.231 5.385 5.231 5.346 30,290 +0.19(+3.73%)
Jan 28, 2004 5.154 5.154 5.154 5.154 32,630 +0.04(+0.75%)
Jan 27, 2004 5.100 5.231 5.038 5.115 37,960 +0.08(+1.53%)
Jan 26, 2004 5.054 5.054 5.023 5.038 26,000 +0.00(+0.00%)
Jan 23, 2004 5.038 5.092 5.000 5.038 10,270 +0.04(+0.77%)
Jan 22, 2004 4.923 5.000 4.923 5.000 24,050 +0.08(+1.56%)
Jan 21, 2004 4.969 5.000 4.923 4.923 45,110 -0.04(-0.78%)
Jan 20, 2004 5.000 5.000 4.962 4.962 5,460 -0.04(-0.77%)
Jan 16, 2004 5.000 5.000 5.000 5.000 8,710 +0.00(+0.00%)
Jan 15, 2004 5.031 5.038 4.962 5.000 19,370 -0.04(-0.76%)
Jan 14, 2004 4.800 5.077 4.800 5.038 27,690 +0.31(+6.50%)
Jan 13, 2004 4.708 4.731 4.654 4.731 27,560 +0.08(+1.65%)
Jan 12, 2004 4.654 4.654 4.654 4.654 6,370 +0.00(+0.00%)
Jan 09, 2004 4.692 4.731 4.654 4.654 14,560 +0.02(+0.33%)
Jan 08, 2004 4.692 4.692 4.615 4.638 11,830 +0.02(+0.50%)
Jan 07, 2004 4.615 4.615 4.615 4.615 61,750 -0.19(-4.00%)
Jan 06, 2004 4.808 4.831 4.615 4.808 72,800 +0.04(+0.81%)
Jan 05, 2004 4.662 4.769 4.615 4.769 15,990 +0.02(+0.32%)
Jan 02, 2004 4.862 4.862 4.638 4.754 41,340 -0.15(-3.13%)
Dec 31, 2003 4.885 4.923 4.769 4.908 17,550 +0.06(+1.27%)
Dec 30, 2003 4.808 4.846 4.708 4.846 7,800 +0.04(+0.80%)
Dec 29, 2003 4.908 4.908 4.792 4.808 21,060 +0.00(+0.00%)
Dec 26, 2003 4.692 4.808 4.692 4.808 2,730 +0.04(+0.81%)
Dec 24, 2003 4.769 4.808 4.731 4.769 11,570 +0.04(+0.81%)
Dec 23, 2003 4.923 4.923 4.654 4.731 37,830 -0.14(-2.84%)
Dec 22, 2003 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Dec 19, 2003 4.846 4.869 4.846 4.869 53,170 -0.09(-1.86%)
Dec 18, 2003 4.846 4.962 4.846 4.962 19,760 +0.07(+1.42%)
Dec 17, 2003 4.892 4.892 4.892 4.892 5,720 +0.08(+1.76%)
Dec 16, 2003 4.708 4.808 4.708 4.808 7,800 +0.08(+1.63%)
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.