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

Lsb Industries Inc (NY: LXU )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2005 4.846 4.885 4.777 4.885 7,150 -0.03(-0.63%)
May 27, 2005 4.885 4.954 4.808 4.915 12,220 -0.04(-0.78%)
May 26, 2005 4.931 4.954 4.862 4.954 3,770 -0.02(-0.46%)
May 25, 2005 4.931 4.985 4.931 4.977 5,850 -0.02(-0.31%)
May 24, 2005 4.992 4.992 4.992 4.992 650 +0.04(+0.78%)
May 23, 2005 4.954 5.000 4.954 4.954 10,140 +0.03(+0.63%)
May 20, 2005 4.808 4.923 4.808 4.923 10,660 +0.12(+2.56%)
May 19, 2005 4.923 4.923 4.800 4.800 41,600 -0.05(-0.95%)
May 18, 2005 4.738 4.885 4.731 4.846 13,780 +0.12(+2.44%)
May 17, 2005 4.754 4.800 4.615 4.731 39,390 -0.01(-0.16%)
May 16, 2005 4.692 4.769 4.692 4.738 8,450 -0.07(-1.44%)
May 13, 2005 4.846 4.846 4.808 4.808 910 +0.02(+0.32%)
May 12, 2005 4.815 4.877 4.738 4.792 23,140 -0.09(-1.89%)
May 11, 2005 4.815 4.892 4.808 4.885 20,800 +0.00(+0.00%)
May 10, 2005 4.846 4.885 4.769 4.885 4,810 +0.00(+0.00%)
May 09, 2005 4.885 4.892 4.738 4.885 23,920 -0.08(-1.55%)
May 06, 2005 4.877 5.038 4.877 4.962 5,070 +0.16(+3.37%)
May 05, 2005 4.838 4.838 4.769 4.800 8,710 -0.04(-0.79%)
May 04, 2005 4.923 4.923 4.785 4.838 1,170 -0.06(-1.26%)
May 03, 2005 4.846 4.900 4.846 4.900 780 +0.02(+0.31%)
May 02, 2005 4.808 4.885 4.808 4.885 1,040 -0.03(-0.63%)
Apr 29, 2005 4.885 4.915 4.777 4.915 8,190 -0.02(-0.31%)
Apr 28, 2005 5.000 5.000 4.931 4.931 2,210 -0.05(-0.93%)
Apr 27, 2005 5.015 5.038 4.938 4.977 6,240 -0.08(-1.52%)
Apr 26, 2005 5.154 5.177 4.969 5.054 8,710 -0.18(-3.38%)
Apr 25, 2005 5.269 5.308 5.115 5.231 8,190 -0.11(-2.02%)
Apr 22, 2005 5.362 5.362 5.308 5.338 18,330 +0.00(+0.00%)
Apr 21, 2005 5.308 5.338 5.308 5.338 5,200 -0.03(-0.57%)
Apr 20, 2005 5.338 5.369 5.338 5.369 7,150 +0.03(+0.58%)
Apr 19, 2005 5.377 5.377 5.308 5.338 4,160 -0.02(-0.29%)
Apr 18, 2005 5.385 5.385 5.315 5.354 2,470 -0.01(-0.14%)
Apr 15, 2005 5.385 5.385 5.346 5.362 910 -0.01(-0.14%)
Apr 14, 2005 5.369 5.369 5.331 5.369 1,950 +0.02(+0.43%)
Apr 13, 2005 5.431 5.431 5.308 5.346 16,510 -0.15(-2.80%)
Apr 12, 2005 5.531 5.569 5.462 5.500 16,120 -0.02(-0.42%)
Apr 11, 2005 5.477 5.523 5.477 5.523 1,300 -0.02(-0.28%)
Apr 08, 2005 5.731 5.731 5.538 5.538 9,230 -0.22(-3.87%)
Apr 07, 2005 5.762 5.762 5.762 5.762 650 +0.00(+0.00%)
Apr 06, 2005 5.731 5.762 5.731 5.762 16,250 +0.03(+0.54%)
Apr 05, 2005 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Apr 04, 2005 5.731 5.731 5.731 5.731 49,920 +0.08(+1.36%)
Apr 01, 2005 5.577 5.654 5.577 5.654 15,860 -0.01(-0.14%)
Mar 31, 2005 5.492 5.692 5.492 5.662 19,890 +0.08(+1.38%)
Mar 30, 2005 5.485 5.692 5.408 5.585 6,110 +0.02(+0.41%)
Mar 29, 2005 5.462 5.631 5.462 5.562 12,740 +0.02(+0.42%)
Mar 28, 2005 5.585 5.585 5.285 5.538 11,960 -0.04(-0.69%)
Mar 24, 2005 5.377 5.577 5.331 5.577 10,270 +0.12(+2.26%)
Mar 23, 2005 5.615 5.615 5.385 5.454 32,370 -0.22(-3.93%)
Mar 22, 2005 5.646 5.677 5.385 5.677 20,150 -0.04(-0.67%)
Mar 21, 2005 5.708 5.715 5.708 5.715 1,690 -0.04(-0.67%)
Mar 18, 2005 5.854 5.854 5.662 5.754 10,660 -0.17(-2.86%)
Mar 17, 2005 5.808 5.962 5.808 5.923 22,750 +0.08(+1.32%)
Mar 16, 2005 5.915 5.915 5.769 5.846 6,500 +0.00(+0.00%)
Mar 15, 2005 5.731 5.846 5.731 5.846 6,630 +0.12(+2.01%)
Mar 14, 2005 5.692 5.731 5.692 5.731 1,820 +0.09(+1.64%)
Mar 11, 2005 5.669 5.723 5.577 5.638 10,790 -0.09(-1.61%)
Mar 10, 2005 5.731 5.731 5.731 5.731 390 -0.04(-0.67%)
Mar 09, 2005 5.846 6.038 5.769 5.769 16,120 -0.12(-1.96%)
Mar 08, 2005 5.885 5.885 5.885 5.885 5,070 +0.00(+0.00%)
Mar 07, 2005 5.423 5.962 5.354 5.885 38,740 +0.39(+7.14%)
Mar 04, 2005 4.915 5.492 4.915 5.492 19,890 +0.65(+13.33%)
Mar 03, 2005 4.731 4.846 4.731 4.846 6,500 +0.08(+1.61%)
Mar 02, 2005 4.608 4.769 4.608 4.769 7,930 +0.17(+3.68%)
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.