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

Lsb Industries Inc (NY: LXU )

9.354 +0.214 (+2.34%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 14, 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 (%)
Nov 29, 2019 2.977 3.085 2.969 3.046 57,720 +0.06(+2.06%)
Nov 27, 2019 2.885 3.000 2.862 2.985 102,700 +0.12(+4.02%)
Nov 26, 2019 2.862 3.123 2.815 2.869 159,924 +0.00(+0.00%)
Nov 25, 2019 2.700 2.931 2.700 2.869 109,612 +0.15(+5.67%)
Nov 22, 2019 2.777 2.808 2.715 2.715 92,560 -0.05(-1.67%)
Nov 21, 2019 2.746 2.777 2.635 2.762 125,047 +0.01(+0.28%)
Nov 20, 2019 2.846 2.892 2.731 2.754 117,075 -0.11(-3.76%)
Nov 19, 2019 2.846 2.938 2.846 2.862 80,988 +0.03(+1.09%)
Nov 18, 2019 2.923 2.923 2.746 2.831 128,142 -0.15(-5.15%)
Nov 15, 2019 3.062 3.115 2.931 2.985 89,570 -0.05(-1.52%)
Nov 14, 2019 3.308 3.308 3.015 3.031 150,533 -0.28(-8.58%)
Nov 13, 2019 3.231 3.365 3.231 3.315 122,050 -0.02(-0.46%)
Nov 12, 2019 3.377 3.385 3.308 3.331 89,260 -0.02(-0.69%)
Nov 11, 2019 3.308 3.408 3.285 3.354 56,776 +0.05(+1.40%)
Nov 08, 2019 3.246 3.346 3.246 3.308 94,770 +0.03(+0.94%)
Nov 07, 2019 3.215 3.300 3.131 3.277 193,884 +0.11(+3.40%)
Nov 06, 2019 3.308 3.408 3.154 3.169 142,997 -0.22(-6.36%)
Nov 05, 2019 3.538 3.654 3.385 3.385 76,423 -0.17(-4.76%)
Nov 04, 2019 3.523 3.623 3.492 3.554 84,960 +0.05(+1.54%)
Nov 01, 2019 3.269 3.577 3.269 3.500 95,420 +0.25(+7.56%)
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%)
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.