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: 6:30 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, 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 +0.66(+6.89%)
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%)
May 01, 2023 8.970 9.090 8.850 8.940 466,187 +0.01(+0.11%)
Apr 28, 2023 8.740 9.000 8.700 8.930 1,050,782 +0.10(+1.13%)
Apr 27, 2023 8.860 8.990 8.735 8.830 548,873 -0.06(-0.67%)
Apr 26, 2023 9.010 9.160 8.840 8.890 849,537 -0.15(-1.66%)
Apr 25, 2023 9.350 9.405 8.970 9.040 825,640 -0.46(-4.84%)
Apr 24, 2023 9.040 9.520 9.040 9.500 563,515 +0.41(+4.51%)
Apr 21, 2023 9.300 9.300 9.005 9.090 869,751 -0.27(-2.88%)
Apr 20, 2023 9.600 9.730 9.290 9.360 479,565 -0.37(-3.80%)
Apr 19, 2023 9.300 9.760 9.100 9.730 831,428 +0.43(+4.62%)
Apr 18, 2023 9.470 9.560 9.210 9.300 912,964 -0.15(-1.59%)
Apr 17, 2023 9.600 9.680 9.320 9.450 569,030 -0.13(-1.36%)
Apr 14, 2023 9.610 9.830 9.500 9.580 707,932 +0.05(+0.52%)
Apr 13, 2023 9.230 9.715 8.990 9.530 1,115,470 -0.48(-4.80%)
Apr 12, 2023 10.22 10.29 9.940 10.01 700,071 -0.05(-0.50%)
Apr 11, 2023 9.810 10.13 9.670 10.06 912,239 +0.27(+2.76%)
Apr 10, 2023 9.460 9.900 9.460 9.790 1,433,021 +0.42(+4.48%)
Apr 06, 2023 9.730 9.760 9.260 9.370 796,935 -0.39(-4.00%)
Apr 05, 2023 9.700 9.805 9.530 9.760 606,076 -0.03(-0.31%)
Apr 04, 2023 10.38 10.40 9.611 9.790 776,738 -0.62(-5.96%)
Apr 03, 2023 10.51 10.66 10.23 10.41 728,440 +0.08(+0.77%)
Mar 31, 2023 10.48 10.51 10.16 10.33 1,177,784 -0.05(-0.48%)
Mar 30, 2023 10.83 10.83 10.29 10.38 594,064 -0.28(-2.63%)
Mar 29, 2023 10.51 10.79 10.34 10.66 636,453 +0.32(+3.09%)
Mar 28, 2023 10.32 10.48 10.24 10.34 525,426 +0.02(+0.19%)
Mar 27, 2023 10.18 10.46 10.05 10.32 577,691 +0.33(+3.30%)
Mar 24, 2023 9.770 10.04 9.660 9.990 681,269 +0.02(+0.20%)
Mar 23, 2023 10.52 10.71 9.860 9.970 817,412 -0.47(-4.50%)
Mar 22, 2023 10.59 10.83 10.42 10.44 635,435 -0.28(-2.61%)
Mar 21, 2023 10.80 10.98 10.71 10.72 712,755 +0.35(+3.38%)
Mar 20, 2023 10.28 10.54 10.20 10.37 759,301 +0.14(+1.37%)
Mar 17, 2023 10.55 10.86 10.20 10.23 2,145,483 -0.48(-4.48%)
Mar 16, 2023 10.22 10.75 10.18 10.71 891,278 +0.32(+3.08%)
Mar 15, 2023 11.20 11.20 10.29 10.39 1,528,448 -1.13(-9.81%)
Mar 14, 2023 12.04 12.22 11.39 11.52 1,099,273 +0.06(+0.52%)
Mar 13, 2023 11.62 11.91 11.42 11.46 1,359,526 -0.38(-3.21%)
Mar 10, 2023 12.75 12.87 11.77 11.84 1,042,011 -0.98(-7.64%)
Mar 09, 2023 13.71 13.88 12.80 12.82 717,919 -0.94(-6.83%)
Mar 08, 2023 13.27 13.79 13.27 13.76 737,836 +0.51(+3.85%)
Mar 07, 2023 13.80 13.97 13.18 13.25 808,812 -0.68(-4.88%)
Mar 06, 2023 14.37 14.38 13.74 13.93 725,427 -0.58(-4.00%)
Mar 03, 2023 14.06 14.71 14.06 14.51 1,069,234 +0.48(+3.42%)
Mar 02, 2023 13.68 14.06 13.60 14.03 470,108 +0.22(+1.59%)
Mar 01, 2023 13.61 14.03 13.61 13.81 1,053,050 +0.22(+1.62%)
Feb 28, 2023 13.60 13.74 13.41 13.59 1,384,498 +0.05(+0.37%)
Feb 27, 2023 13.90 14.05 13.48 13.54 997,737 -0.43(-3.08%)
Feb 24, 2023 13.29 14.10 13.23 13.97 1,000,489 +0.59(+4.41%)
Feb 23, 2023 12.98 13.46 12.77 13.38 1,324,816 +0.62(+4.86%)
Feb 22, 2023 12.84 13.09 12.63 12.76 1,312,085 +0.04(+0.31%)
Feb 21, 2023 12.65 12.79 12.52 12.72 1,118,301 +0.05(+0.39%)
Feb 17, 2023 12.22 12.89 12.10 12.67 1,149,089 +0.45(+3.68%)
Feb 16, 2023 11.99 12.66 11.83 12.22 884,375 +0.11(+0.91%)
Feb 15, 2023 11.95 12.12 11.77 12.11 667,522 +0.04(+0.33%)
Feb 14, 2023 12.13 12.34 11.95 12.07 652,906 -0.11(-0.90%)
Feb 13, 2023 12.18 12.29 11.99 12.18 452,823 +0.01(+0.08%)
Feb 10, 2023 11.75 12.35 11.75 12.17 443,931 +0.36(+3.05%)
Feb 09, 2023 12.04 12.07 11.78 11.81 599,468 -0.09(-0.76%)
Feb 08, 2023 12.09 12.10 11.85 11.90 372,860 -0.26(-2.14%)
Feb 07, 2023 11.93 12.17 11.77 12.16 780,281 +0.30(+2.53%)
Feb 06, 2023 12.10 12.34 11.77 11.86 810,855 -0.31(-2.55%)
Feb 03, 2023 12.48 12.78 12.16 12.17 704,255 -0.40(-3.18%)
Feb 02, 2023 12.56 12.94 12.35 12.57 599,432 +0.06(+0.48%)
Feb 01, 2023 12.67 12.76 12.27 12.51 701,553 -0.20(-1.57%)
Jan 31, 2023 12.25 12.79 12.25 12.71 766,305 +0.48(+3.92%)
Jan 30, 2023 12.48 12.50 12.23 12.23 559,385 -0.45(-3.55%)
Jan 27, 2023 12.63 12.99 12.57 12.68 614,701 -0.01(-0.08%)
Jan 26, 2023 12.32 12.72 12.21 12.69 721,618 +0.41(+3.34%)
Jan 25, 2023 12.20 12.40 12.18 12.28 544,465 -0.06(-0.49%)
Jan 24, 2023 12.41 12.42 12.11 12.34 491,239 +0.00(+0.00%)
Jan 23, 2023 12.46 12.63 12.30 12.34 534,497 -0.12(-0.96%)
Jan 20, 2023 12.25 12.48 11.67 12.46 865,471 +0.11(+0.89%)
Jan 19, 2023 12.53 12.70 12.24 12.35 604,049 -0.25(-1.98%)
Jan 18, 2023 12.60 12.81 12.58 12.60 689,575 +0.14(+1.12%)
Jan 17, 2023 12.90 12.98 12.46 12.46 690,926 -0.44(-3.41%)
Jan 13, 2023 12.58 12.94 12.42 12.90 648,925 +0.20(+1.57%)
Jan 12, 2023 12.68 12.85 12.44 12.70 669,366 +0.12(+0.95%)
Jan 11, 2023 12.36 12.74 12.34 12.58 975,818 +0.24(+1.94%)
Jan 10, 2023 12.65 12.65 12.31 12.34 785,136 -0.16(-1.28%)
Jan 09, 2023 12.64 12.91 12.50 12.50 769,885 -0.08(-0.64%)
Jan 06, 2023 12.77 12.96 12.17 12.58 983,378 -0.20(-1.56%)
Jan 05, 2023 12.95 13.19 12.65 12.78 497,761 -0.20(-1.54%)
Jan 04, 2023 12.79 13.21 12.66 12.98 1,267,750 +0.21(+1.64%)
Jan 03, 2023 13.46 13.47 12.66 12.77 824,739 -0.53(-3.98%)
Dec 30, 2022 13.57 13.66 13.10 13.30 1,151,968 -0.39(-2.85%)
Dec 29, 2022 13.66 13.98 13.66 13.69 573,050 +0.08(+0.59%)
Dec 28, 2022 13.65 13.90 13.47 13.61 482,915 -0.06(-0.44%)
Dec 27, 2022 14.28 14.31 13.57 13.67 567,398 -0.48(-3.39%)
Dec 23, 2022 13.61 14.15 13.59 14.15 371,609 +0.44(+3.21%)
Dec 22, 2022 13.96 13.96 13.37 13.71 874,600 -0.38(-2.70%)
Dec 21, 2022 14.34 14.34 13.86 14.09 551,034 -0.06(-0.42%)
Dec 20, 2022 13.49 14.20 13.43 14.15 828,177 +0.67(+4.97%)
Dec 19, 2022 13.67 13.87 13.26 13.48 1,332,623 -0.14(-1.03%)
Dec 16, 2022 13.74 14.27 13.36 13.62 6,056,981 -0.24(-1.73%)
Dec 15, 2022 14.04 14.44 13.81 13.86 982,067 -0.39(-2.74%)
Dec 14, 2022 14.29 14.65 13.96 14.25 1,158,836 -0.15(-1.04%)
Dec 13, 2022 14.79 14.94 14.31 14.40 1,212,602 +0.01(+0.07%)
Dec 12, 2022 14.27 14.51 13.96 14.39 1,035,810 +0.05(+0.35%)
Dec 09, 2022 14.33 14.78 14.33 14.34 776,465 -0.09(-0.62%)
Dec 08, 2022 14.64 14.92 14.42 14.43 708,058 +0.04(+0.28%)
Dec 07, 2022 14.54 14.97 14.36 14.39 912,878 -0.28(-1.91%)
Dec 06, 2022 14.57 15.14 14.45 14.67 1,387,466 +0.04(+0.27%)
Dec 05, 2022 15.11 15.30 14.53 14.63 1,100,313 -0.24(-1.61%)
Dec 02, 2022 14.52 15.11 14.52 14.87 701,963 +0.10(+0.68%)
Dec 01, 2022 15.46 15.55 14.75 14.77 840,673 -0.66(-4.28%)
Nov 30, 2022 15.30 15.44 14.71 15.43 1,324,425 +0.58(+3.91%)
Nov 29, 2022 14.80 15.18 14.69 14.85 972,507 +0.26(+1.78%)
Nov 28, 2022 14.75 14.96 14.51 14.59 910,158 -0.55(-3.63%)
Nov 25, 2022 14.38 15.41 14.35 15.14 1,125,343 +0.80(+5.58%)
Nov 23, 2022 14.12 14.39 14.01 14.34 660,450 +0.14(+0.99%)
Nov 22, 2022 13.53 14.20 13.41 14.20 864,371 +0.77(+5.73%)
Nov 21, 2022 13.27 13.52 13.02 13.43 1,102,927 -0.04(-0.30%)
Nov 18, 2022 13.17 13.62 13.01 13.47 1,005,184 +0.42(+3.22%)
Nov 17, 2022 13.45 13.46 12.61 13.05 1,312,411 -0.22(-1.66%)
Nov 16, 2022 13.34 13.53 13.15 13.27 915,264 -0.20(-1.48%)
Nov 15, 2022 13.93 13.93 13.15 13.47 1,457,955 +0.01(+0.07%)
Nov 14, 2022 13.29 13.97 13.02 13.46 1,634,967 -0.06(-0.44%)
Nov 11, 2022 13.97 14.43 13.47 13.52 1,577,062 -0.36(-2.59%)
Nov 10, 2022 13.74 13.99 13.54 13.88 1,707,190 +0.49(+3.66%)
Nov 09, 2022 13.70 14.05 13.30 13.39 2,896,580 -0.45(-3.25%)
Nov 08, 2022 13.86 13.95 13.55 13.84 7,658,803 -0.46(-3.22%)
Nov 07, 2022 15.44 15.49 14.00 14.30 3,085,262 -2.29(-13.80%)
Nov 04, 2022 16.69 17.27 16.25 16.59 593,166 +0.30(+1.84%)
Nov 03, 2022 16.31 16.67 15.77 16.29 835,015 -0.35(-2.10%)
Nov 02, 2022 17.86 16.64 1,117,151 -1.02(-5.78%)
Nov 01, 2022 17.63 17.85 17.18 17.66 638,485 +0.03(+0.17%)
Oct 31, 2022 17.69 18.47 17.49 17.63 1,155,706 +0.96(+5.76%)
Oct 28, 2022 16.57 16.75 15.91 16.67 602,260 +0.18(+1.09%)
Oct 27, 2022 16.30 16.79 16.06 16.49 496,778 +0.48(+3.00%)
Oct 26, 2022 16.43 16.58 16.01 16.01 475,325 -0.41(-2.50%)
Oct 25, 2022 15.85 16.65 15.32 16.42 803,883 +0.31(+1.92%)
Oct 24, 2022 16.85 16.85 15.90 16.11 517,655 -0.81(-4.79%)
Oct 21, 2022 16.33 17.02 16.07 16.92 773,694 +0.63(+3.87%)
Oct 20, 2022 16.31 16.77 16.02 16.29 295,621 +0.10(+0.62%)
Oct 19, 2022 16.15 16.69 15.86 16.19 678,086 -0.15(-0.92%)
Oct 18, 2022 16.60 17.03 15.97 16.34 472,634 +0.06(+0.37%)
Oct 17, 2022 15.74 16.75 15.55 16.28 604,069 +0.97(+6.34%)
Oct 14, 2022 16.74 16.81 15.29 15.31 567,579 -1.23(-7.44%)
Oct 13, 2022 15.55 16.70 15.29 16.54 645,975 +0.64(+4.03%)
Oct 12, 2022 15.63 16.08 15.26 15.90 536,600 +0.23(+1.47%)
Oct 11, 2022 15.84 16.26 15.15 15.67 737,133 -0.27(-1.69%)
Oct 10, 2022 15.51 16.12 15.31 15.94 577,170 +0.69(+4.52%)
Oct 07, 2022 15.48 15.80 15.11 15.25 810,751 -0.43(-2.74%)
Oct 06, 2022 15.35 15.79 15.30 15.68 560,826 +0.07(+0.45%)
Oct 05, 2022 15.55 15.80 15.24 15.61 440,870 -0.16(-1.01%)
Oct 04, 2022 15.83 16.02 15.47 15.77 518,697 +0.54(+3.55%)
Oct 03, 2022 14.45 15.46 14.45 15.23 775,281 +0.98(+6.88%)
Sep 30, 2022 14.09 14.70 13.99 14.25 1,317,259 +0.00(+0.00%)
Sep 29, 2022 15.51 15.68 13.98 14.25 949,875 -1.44(-9.18%)
Sep 28, 2022 13.98 15.75 13.96 15.69 1,427,669 +1.63(+11.59%)
Sep 27, 2022 13.11 14.10 13.11 14.06 1,036,194 +1.16(+8.99%)
Sep 26, 2022 12.66 13.37 12.66 12.90 1,194,388 +0.26(+2.06%)
Sep 23, 2022 13.89 13.93 12.57 12.64 1,156,966 -1.70(-11.85%)
Sep 22, 2022 15.09 15.45 14.25 14.34 569,802 -0.64(-4.27%)
Sep 21, 2022 15.99 16.04 14.96 14.98 649,494 -0.70(-4.46%)
Sep 20, 2022 15.73 15.86 15.34 15.68 496,222 -0.39(-2.43%)
Sep 19, 2022 15.01 16.30 15.00 16.07 750,559 +0.63(+4.08%)
Sep 16, 2022 16.28 16.33 15.00 15.44 1,356,579 -1.05(-6.37%)
Sep 15, 2022 16.99 17.29 16.44 16.49 711,141 -0.83(-4.79%)
Sep 14, 2022 17.62 17.80 17.01 17.32 1,002,789 +0.28(+1.64%)
Sep 13, 2022 16.20 17.81 15.99 17.04 1,749,150 +1.01(+6.30%)
Sep 12, 2022 16.51 16.73 15.21 16.03 1,019,868 -0.25(-1.54%)
Sep 09, 2022 16.03 16.37 15.88 16.28 812,042 +0.54(+3.43%)
Sep 08, 2022 15.71 16.04 15.28 15.74 928,892 -0.10(-0.63%)
Sep 07, 2022 15.84 16.08 15.33 15.84 792,843 -0.22(-1.37%)
Sep 06, 2022 16.54 16.75 15.68 16.06 1,101,904 -0.23(-1.41%)
Sep 02, 2022 15.51 16.52 15.38 16.29 1,157,922 +1.12(+7.38%)
Sep 01, 2022 15.46 15.75 14.88 15.17 1,360,260 -0.61(-3.87%)
Aug 31, 2022 15.63 16.21 15.21 15.78 1,774,613 +0.50(+3.27%)
Aug 30, 2022 15.61 15.81 14.56 15.28 1,533,204 -0.50(-3.17%)
Aug 29, 2022 16.11 16.35 15.62 15.78 900,885 -0.61(-3.72%)
Aug 26, 2022 16.56 16.77 16.00 16.39 1,223,623 -0.20(-1.21%)
Aug 25, 2022 15.71 16.61 15.68 16.59 1,903,268 +1.30(+8.50%)
Aug 24, 2022 14.79 15.56 14.61 15.29 1,413,618 +0.39(+2.62%)
Aug 23, 2022 14.47 15.13 14.39 14.90 1,424,966 +0.70(+4.93%)
Aug 22, 2022 13.15 14.27 13.08 14.20 769,759 +0.85(+6.37%)
Aug 19, 2022 13.69 13.74 13.15 13.35 897,666 -0.58(-4.16%)
Aug 18, 2022 13.48 14.26 13.33 13.93 1,131,477 +0.54(+4.03%)
Aug 17, 2022 13.24 13.63 12.45 13.39 1,687,187 +0.02(+0.15%)
Aug 16, 2022 13.35 13.57 13.31 13.37 1,507,644 +0.05(+0.38%)
Aug 15, 2022 13.44 13.51 12.81 13.32 1,686,826 -0.31(-2.27%)
Aug 12, 2022 13.17 13.72 13.10 13.63 1,809,997 +0.44(+3.34%)
Aug 11, 2022 13.34 13.70 12.93 13.19 4,692,876 -0.56(-4.07%)
Aug 10, 2022 14.75 14.84 13.50 13.75 1,628,242 -1.56(-10.19%)
Aug 09, 2022 15.19 15.73 15.08 15.31 466,450 +0.14(+0.92%)
Aug 08, 2022 14.77 15.31 14.40 15.17 776,424 +1.29(+9.29%)
Aug 05, 2022 13.80 14.25 13.80 13.88 325,421 +0.01(+0.07%)
Aug 04, 2022 14.03 14.44 13.79 13.87 427,425 -0.15(-1.07%)
Aug 03, 2022 14.50 14.77 13.97 14.02 481,281 -0.30(-2.09%)
Aug 02, 2022 13.37 14.71 13.36 14.32 676,147 +1.04(+7.83%)
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.