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

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 6.800 8.677 6.623 8.362 3,350,590 +1.56(+22.96%)
Feb 27, 2017 6.723 7.038 6.654 6.800 608,494 +0.05(+0.80%)
Feb 24, 2017 6.915 6.931 6.615 6.746 579,282 -0.35(-4.88%)
Feb 23, 2017 7.200 7.231 7.008 7.092 497,292 -0.05(-0.65%)
Feb 22, 2017 7.315 7.369 7.008 7.138 505,173 -0.23(-3.13%)
Feb 21, 2017 7.377 7.638 7.269 7.369 520,445 +0.08(+1.05%)
Feb 17, 2017 7.292 7.292 7.292 0 -0.16(-2.17%)
Feb 16, 2017 7.592 7.669 7.400 7.454 580,606 -0.19(-2.51%)
Feb 15, 2017 7.654 7.738 7.377 7.646 635,970 -0.09(-1.19%)
Feb 14, 2017 7.300 7.971 7.254 7.738 1,065,178 +0.38(+5.23%)
Feb 13, 2017 6.838 7.415 6.785 7.354 788,482 +0.68(+10.14%)
Feb 10, 2017 6.692 6.800 6.592 6.677 287,120 +0.05(+0.81%)
Feb 09, 2017 6.523 6.800 6.475 6.623 312,352 +0.10(+1.53%)
Feb 08, 2017 6.538 6.600 6.292 6.523 444,286 -0.08(-1.17%)
Feb 07, 2017 6.569 6.923 6.492 6.600 375,685 +0.08(+1.18%)
Feb 06, 2017 6.692 6.746 6.408 6.523 375,081 -0.33(-4.83%)
Feb 03, 2017 6.731 6.981 6.585 6.854 422,844 +0.22(+3.36%)
Feb 02, 2017 6.685 6.862 6.408 6.631 508,336 -0.06(-0.92%)
Feb 01, 2017 6.646 6.877 6.500 6.692 462,010 +0.15(+2.23%)
Jan 31, 2017 6.431 6.562 6.300 6.546 421,138 +0.08(+1.31%)
Jan 30, 2017 6.469 6.546 6.185 6.462 549,874 -0.10(-1.52%)
Jan 27, 2017 6.685 6.685 6.408 6.562 271,000 -0.12(-1.73%)
Jan 26, 2017 7.092 7.200 6.569 6.677 645,893 -0.40(-5.65%)
Jan 25, 2017 6.631 7.108 6.454 7.077 891,399 +0.55(+8.49%)
Jan 24, 2017 5.900 6.596 5.900 6.523 981,429 +0.78(+13.67%)
Jan 23, 2017 5.738 5.823 5.615 5.738 467,123 +0.12(+2.19%)
Jan 20, 2017 5.500 5.938 5.450 5.615 585,041 +0.12(+2.24%)
Jan 19, 2017 5.954 6.000 5.408 5.492 632,196 -0.46(-7.75%)
Jan 18, 2017 6.054 6.154 5.723 5.954 518,839 -0.05(-0.77%)
Jan 17, 2017 6.346 6.385 5.885 6.000 553,464 -0.28(-4.41%)
Jan 13, 2017 6.277 6.277 6.277 0 +0.05(+0.87%)
Jan 12, 2017 6.392 6.460 5.946 6.223 517,446 -0.12(-1.94%)
Jan 11, 2017 6.262 6.438 6.092 6.346 445,875 +0.13(+2.10%)
Jan 10, 2017 6.385 6.531 6.092 6.215 556,184 -0.15(-2.42%)
Jan 09, 2017 6.700 6.700 6.277 6.369 669,721 -0.38(-5.69%)
Jan 06, 2017 6.977 6.992 6.654 6.754 493,493 -0.22(-3.20%)
Jan 05, 2017 7.223 7.254 6.900 6.977 451,391 -0.26(-3.61%)
Jan 04, 2017 6.954 7.254 6.738 7.238 793,423 +0.34(+4.91%)
Jan 03, 2017 6.708 6.946 6.508 6.900 620,263 +0.42(+6.53%)
Dec 30, 2016 6.477 6.477 6.477 0 -0.45(-6.44%)
Dec 29, 2016 7.038 7.123 6.677 6.923 501,012 -0.12(-1.75%)
Dec 28, 2016 7.000 7.462 6.962 7.046 627,412 +0.06(+0.88%)
Dec 27, 2016 6.331 6.992 6.331 6.985 554,201 +0.68(+10.73%)
Dec 23, 2016 6.308 6.308 6.308 0 -0.09(-1.44%)
Dec 22, 2016 6.377 6.554 6.269 6.400 366,629 +0.02(+0.36%)
Dec 21, 2016 6.462 6.477 6.277 6.377 477,971 -0.05(-0.72%)
Dec 20, 2016 6.500 6.577 6.292 6.423 496,977 -0.02(-0.36%)
Dec 19, 2016 6.269 6.531 6.215 6.446 475,993 +0.08(+1.33%)
Dec 16, 2016 6.300 6.504 6.254 6.362 1,405,771 +0.06(+0.98%)
Dec 15, 2016 6.446 6.669 6.269 6.300 622,774 -0.24(-3.65%)
Dec 14, 2016 6.908 7.108 6.439 6.538 783,803 -0.49(-7.00%)
Dec 13, 2016 7.215 7.377 7.015 7.031 772,603 -0.11(-1.51%)
Dec 12, 2016 7.485 7.577 6.993 7.138 1,206,318 -0.25(-3.43%)
Dec 09, 2016 7.223 7.638 6.985 7.392 1,265,110 +0.20(+2.78%)
Dec 08, 2016 6.600 7.254 6.577 7.192 1,233,690 +0.68(+10.39%)
Dec 07, 2016 6.131 6.677 6.120 6.515 947,121 +0.38(+6.14%)
Dec 06, 2016 6.077 6.146 5.915 6.138 827,726 +0.08(+1.27%)
Dec 05, 2016 6.077 6.362 6.027 6.062 944,976 +0.07(+1.16%)
Dec 02, 2016 6.354 6.412 5.985 5.992 643,004 -0.40(-6.26%)
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.