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 (%)
Oct 31, 2019 3.377 3.423 3.231 3.254 135,920 -0.17(-4.94%)
Oct 30, 2019 3.485 3.700 3.415 3.423 187,297 +0.11(+3.25%)
Oct 29, 2019 3.831 3.831 3.139 3.315 404,602 -1.07(-24.39%)
Oct 28, 2019 4.192 4.454 4.192 4.385 164,396 +0.21(+4.97%)
Oct 25, 2019 3.900 4.192 3.862 4.177 115,830 +0.26(+6.68%)
Oct 24, 2019 4.023 4.023 3.838 3.915 64,593 -0.08(-2.12%)
Oct 23, 2019 4.031 4.085 3.877 4.000 90,992 +0.01(+0.19%)
Oct 22, 2019 3.869 4.000 3.815 3.992 85,697 +0.09(+2.37%)
Oct 21, 2019 3.885 3.938 3.738 3.900 138,222 +0.09(+2.42%)
Oct 18, 2019 3.954 3.992 3.746 3.808 226,850 -0.20(-4.99%)
Oct 17, 2019 4.100 4.115 3.988 4.008 91,327 -0.05(-1.33%)
Oct 16, 2019 3.992 4.115 3.992 4.062 52,858 +0.03(+0.76%)
Oct 15, 2019 3.923 4.138 3.862 4.031 51,671 +0.06(+1.55%)
Oct 14, 2019 4.054 4.080 3.962 3.969 57,359 -0.12(-2.82%)
Oct 11, 2019 4.062 4.223 4.062 4.085 126,750 +0.11(+2.71%)
Oct 10, 2019 3.962 4.046 3.962 3.977 75,420 +0.02(+0.58%)
Oct 09, 2019 3.923 3.992 3.865 3.954 69,199 +0.08(+1.98%)
Oct 08, 2019 3.862 3.931 3.777 3.877 101,073 -0.08(-1.95%)
Oct 07, 2019 3.962 4.100 3.869 3.954 148,255 +0.06(+1.58%)
Oct 04, 2019 3.862 3.954 3.808 3.892 151,060 +0.04(+1.00%)
Oct 03, 2019 3.877 3.908 3.792 3.854 109,118 -0.06(-1.57%)
Oct 02, 2019 3.869 3.954 3.792 3.915 101,552 -0.03(-0.78%)
Oct 01, 2019 3.985 4.169 3.900 3.946 186,895 -0.04(-0.97%)
Sep 30, 2019 3.977 4.115 3.877 3.985 134,178 -0.05(-1.14%)
Sep 27, 2019 4.146 4.215 3.992 4.031 96,590 -0.15(-3.50%)
Sep 26, 2019 4.408 4.408 4.169 4.177 103,873 -0.25(-5.73%)
Sep 25, 2019 4.154 4.492 4.146 4.431 151,746 +0.23(+5.49%)
Sep 24, 2019 4.385 4.415 4.119 4.200 161,421 -0.21(-4.71%)
Sep 23, 2019 4.238 4.454 4.238 4.408 86,626 +0.10(+2.32%)
Sep 20, 2019 4.446 4.523 4.300 4.308 385,580 -0.16(-3.61%)
Sep 19, 2019 4.608 4.800 4.462 4.469 156,660 -0.18(-3.97%)
Sep 18, 2019 4.808 4.892 4.569 4.654 173,984 -0.16(-3.35%)
Sep 17, 2019 4.900 4.969 4.800 4.815 127,731 -0.11(-2.19%)
Sep 16, 2019 4.969 5.200 4.862 4.923 193,233 -0.08(-1.54%)
Sep 13, 2019 4.854 5.038 4.831 5.000 242,190 +0.23(+4.84%)
Sep 12, 2019 4.823 4.846 4.454 4.769 265,011 -0.01(-0.16%)
Sep 11, 2019 4.446 4.800 4.269 4.777 339,658 +0.37(+8.38%)
Sep 10, 2019 4.038 4.526 4.038 4.408 311,129 +0.37(+9.14%)
Sep 09, 2019 3.854 4.085 3.785 4.038 232,471 +0.22(+5.63%)
Sep 06, 2019 3.669 3.869 3.608 3.823 117,910 +0.15(+4.19%)
Sep 05, 2019 3.685 3.854 3.646 3.669 181,950 +0.00(+0.00%)
Sep 04, 2019 3.454 3.700 3.392 3.669 173,937 +0.26(+7.67%)
Sep 03, 2019 3.546 3.562 3.338 3.408 170,485 -0.18(-5.14%)
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%)
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.