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

Lsb Industries Inc (NY: LXU )

8.050 +0.090 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2020 1.038 1.038 0.8308 0.8308 6,081,140 -0.22(-20.59%)
May 28, 2020 0.9846 1.092 0.9385 1.046 1,227,296 -0.05(-4.90%)
May 27, 2020 0.9692 1.108 0.8538 1.100 617,533 +0.17(+18.18%)
May 26, 2020 0.8846 0.9462 0.8769 0.9308 644,822 +0.08(+10.00%)
May 22, 2020 0.9615 1.000 0.8462 0.8462 920,660 -0.11(-11.29%)
May 21, 2020 0.8154 0.9615 0.8154 0.9538 787,231 +0.12(+13.76%)
May 20, 2020 0.8308 0.8692 0.8231 0.8385 416,201 +0.02(+2.83%)
May 19, 2020 0.8462 0.8615 0.8000 0.8154 463,556 -0.05(-5.36%)
May 18, 2020 0.8846 0.9500 0.8462 0.8615 500,653 +0.02(+1.82%)
May 15, 2020 0.8615 0.8692 0.8077 0.8462 390,650 +0.00(+0.00%)
May 14, 2020 0.9231 0.9231 0.8462 0.8462 214,351 -0.04(-4.35%)
May 13, 2020 1.031 1.031 0.8615 0.8846 582,497 -0.11(-10.85%)
May 12, 2020 1.077 1.151 0.9846 0.9923 314,177 -0.09(-8.51%)
May 11, 2020 1.277 1.277 1.085 1.085 439,640 -0.15(-11.87%)
May 08, 2020 1.238 1.262 1.154 1.231 240,890 -0.03(-2.44%)
May 07, 2020 1.369 1.369 1.192 1.262 351,595 -0.07(-5.20%)
May 06, 2020 1.362 1.408 1.223 1.331 149,393 -0.01(-0.57%)
May 05, 2020 1.477 1.492 1.315 1.338 96,465 -0.08(-5.95%)
May 04, 2020 1.492 1.577 1.385 1.423 114,212 -0.11(-7.04%)
May 01, 2020 1.531 1.538 1.377 1.531 208,650 +0.00(+0.00%)
Apr 30, 2020 1.654 1.654 1.523 1.531 170,739 -0.18(-10.36%)
Apr 29, 2020 1.500 1.731 1.500 1.708 180,183 +0.25(+16.84%)
Apr 28, 2020 1.415 1.493 1.331 1.462 304,820 +0.05(+3.26%)
Apr 27, 2020 1.285 1.446 1.277 1.415 169,417 +0.15(+11.51%)
Apr 24, 2020 1.238 1.292 1.179 1.269 105,300 +0.06(+5.10%)
Apr 23, 2020 1.185 1.323 1.185 1.208 107,836 +0.01(+0.64%)
Apr 22, 2020 1.208 1.208 1.154 1.200 133,461 +0.02(+1.96%)
Apr 21, 2020 1.185 1.231 1.123 1.177 189,837 -0.06(-4.97%)
Apr 20, 2020 1.231 1.408 1.200 1.238 339,427 -0.01(-0.62%)
Apr 17, 2020 1.231 1.285 1.200 1.246 200,460 +0.06(+5.19%)
Apr 16, 2020 1.277 1.331 1.177 1.185 139,718 -0.10(-7.78%)
Apr 15, 2020 1.146 1.300 1.100 1.285 200,837 +0.02(+1.21%)
Apr 14, 2020 1.346 1.454 1.262 1.269 206,679 +0.00(+0.00%)
Apr 13, 2020 1.277 1.385 1.231 1.269 185,603 +0.00(+0.00%)
Apr 09, 2020 1.108 1.423 1.108 1.269 376,090 +0.22(+21.32%)
Apr 08, 2020 1.054 1.054 0.9077 1.046 333,563 +0.05(+5.43%)
Apr 07, 2020 1.062 1.129 0.9923 0.9923 267,924 -0.07(-6.52%)
Apr 06, 2020 1.100 1.238 0.9385 1.062 368,219 -0.04(-3.50%)
Apr 03, 2020 1.215 1.215 1.079 1.100 166,660 -0.12(-9.49%)
Apr 02, 2020 1.269 1.308 1.185 1.215 191,456 -0.07(-5.39%)
Apr 01, 2020 1.531 1.531 1.277 1.285 203,416 -0.33(-20.48%)
Mar 31, 2020 1.523 1.662 1.462 1.615 168,902 +0.05(+3.45%)
Mar 30, 2020 1.554 1.646 1.523 1.562 166,480 -0.03(-1.93%)
Mar 27, 2020 1.669 1.715 1.535 1.592 217,750 -0.13(-7.59%)
Mar 26, 2020 1.754 1.815 1.650 1.723 190,556 +0.05(+2.75%)
Mar 25, 2020 1.508 1.715 1.423 1.677 222,041 +0.21(+14.14%)
Mar 24, 2020 1.469 1.500 1.400 1.469 291,241 +0.09(+6.70%)
Mar 23, 2020 1.362 1.408 1.288 1.377 265,614 +0.07(+5.29%)
Mar 20, 2020 1.292 1.369 1.200 1.308 485,290 +0.01(+0.59%)
Mar 19, 2020 1.169 1.385 1.169 1.300 380,757 +0.09(+7.64%)
Mar 18, 2020 1.223 1.285 1.154 1.208 294,947 -0.10(-7.65%)
Mar 17, 2020 1.277 1.323 1.200 1.308 270,991 +0.08(+6.25%)
Mar 16, 2020 1.262 1.346 1.192 1.231 340,302 -0.14(-10.11%)
Mar 13, 2020 1.362 1.400 1.308 1.369 304,330 +0.08(+6.59%)
Mar 12, 2020 1.238 1.469 1.192 1.285 569,398 -0.05(-3.47%)
Mar 11, 2020 1.323 1.365 1.246 1.331 391,537 -0.04(-2.81%)
Mar 10, 2020 1.354 1.515 1.335 1.369 314,225 +0.07(+5.33%)
Mar 09, 2020 1.446 1.446 1.277 1.300 252,859 -0.20(-13.33%)
Mar 06, 2020 1.408 1.531 1.377 1.500 365,040 +0.04(+2.63%)
Mar 05, 2020 1.415 1.477 1.354 1.462 331,493 -0.01(-0.52%)
Mar 04, 2020 1.515 1.515 1.362 1.469 269,344 +0.01(+0.53%)
Mar 03, 2020 1.523 1.523 1.362 1.462 270,722 -0.05(-3.06%)
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.