Skip to main content

Lsb Industries Inc (NY: LXU )

8.780 +0.260 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.038 5.038 4.785 4.838 112,762 -0.17(-3.38%)
May 27, 2021 4.969 5.046 4.946 5.008 101,595 +0.09(+1.88%)
May 26, 2021 4.692 5.000 4.677 4.915 189,085 +0.24(+5.10%)
May 25, 2021 5.108 5.185 4.677 4.677 177,269 -0.35(-6.89%)
May 24, 2021 4.908 5.069 4.731 5.023 156,347 +0.18(+3.65%)
May 21, 2021 4.577 4.862 4.577 4.846 170,124 +0.25(+5.35%)
May 20, 2021 4.769 4.769 4.515 4.600 147,477 -0.11(-2.29%)
May 19, 2021 4.846 4.850 4.509 4.708 327,657 -0.28(-5.56%)
May 18, 2021 5.131 5.323 4.962 4.985 221,080 -0.10(-1.97%)
May 17, 2021 4.785 5.162 4.692 5.085 194,554 +0.29(+6.10%)
May 14, 2021 4.823 4.915 4.704 4.792 187,063 +0.04(+0.81%)
May 13, 2021 4.677 4.854 4.577 4.754 169,942 +0.06(+1.31%)
May 12, 2021 4.838 4.954 4.669 4.692 194,478 -0.14(-2.87%)
May 11, 2021 4.754 4.985 4.577 4.831 318,121 +0.08(+1.62%)
May 10, 2021 4.692 4.811 4.554 4.754 163,640 +0.07(+1.48%)
May 07, 2021 4.538 4.823 4.538 4.685 154,323 +0.16(+3.57%)
May 06, 2021 4.492 4.623 4.385 4.523 212,050 -0.02(-0.51%)
May 05, 2021 4.654 4.762 4.477 4.546 119,960 -0.08(-1.66%)
May 04, 2021 4.662 4.769 4.462 4.623 227,838 -0.16(-3.38%)
May 03, 2021 4.569 4.846 4.346 4.785 358,403 +0.18(+3.84%)
Apr 30, 2021 4.846 4.977 4.546 4.608 335,140 -0.28(-5.67%)
Apr 29, 2021 4.846 5.100 4.146 4.885 590,926 -0.02(-0.47%)
Apr 28, 2021 5.054 5.062 4.869 4.908 164,944 -0.15(-3.04%)
Apr 27, 2021 5.115 5.126 4.846 5.062 271,794 -0.05(-0.90%)
Apr 26, 2021 4.877 5.146 4.831 5.108 436,430 +0.29(+6.07%)
Apr 23, 2021 4.738 4.846 4.615 4.815 203,060 +0.10(+2.12%)
Apr 22, 2021 4.631 4.738 4.577 4.715 175,667 +0.07(+1.49%)
Apr 21, 2021 4.692 4.842 4.623 4.646 150,653 -0.09(-1.95%)
Apr 20, 2021 4.862 4.892 4.515 4.738 429,270 -0.09(-1.91%)
Apr 19, 2021 4.808 4.938 4.546 4.831 380,950 +0.03(+0.64%)
Apr 16, 2021 4.585 4.823 4.515 4.800 648,830 +0.28(+6.12%)
Apr 15, 2021 4.446 4.608 4.338 4.523 223,480 +0.09(+2.08%)
Apr 14, 2021 4.185 4.485 4.185 4.431 387,333 +0.27(+6.47%)
Apr 13, 2021 4.223 4.285 4.038 4.162 147,087 -0.06(-1.46%)
Apr 12, 2021 4.308 4.469 4.200 4.223 315,161 -0.11(-2.49%)
Apr 09, 2021 4.154 4.346 4.085 4.331 192,400 +0.21(+5.04%)
Apr 08, 2021 3.854 4.154 3.846 4.123 133,729 +0.27(+6.99%)
Apr 07, 2021 3.892 3.977 3.835 3.854 120,354 -0.02(-0.60%)
Apr 06, 2021 4.085 4.204 3.877 3.877 124,228 -0.22(-5.44%)
Apr 05, 2021 4.100 4.415 4.085 4.100 260,413 +0.02(+0.38%)
Apr 01, 2021 3.954 4.153 3.823 4.085 286,780 +0.14(+3.51%)
Mar 31, 2021 3.708 4.000 3.638 3.946 259,920 +0.26(+7.10%)
Mar 30, 2021 3.592 3.769 3.562 3.685 170,804 +0.05(+1.48%)
Mar 29, 2021 3.462 3.692 3.423 3.631 156,698 +0.17(+4.89%)
Mar 26, 2021 3.369 3.554 3.300 3.462 179,400 +0.19(+5.88%)
Mar 25, 2021 3.046 3.323 2.959 3.269 147,022 +0.16(+5.20%)
Mar 24, 2021 3.192 3.308 3.100 3.108 242,912 +0.02(+0.50%)
Mar 23, 2021 3.454 3.554 3.038 3.092 329,473 -0.42(-12.03%)
Mar 22, 2021 3.615 3.615 3.377 3.515 121,812 -0.11(-2.97%)
Mar 19, 2021 3.654 3.746 3.492 3.623 233,610 -0.08(-2.08%)
Mar 18, 2021 3.715 3.885 3.592 3.700 150,972 -0.01(-0.21%)
Mar 17, 2021 3.723 3.846 3.562 3.708 119,823 -0.03(-0.82%)
Mar 16, 2021 3.792 3.931 3.677 3.738 207,390 -0.05(-1.42%)
Mar 15, 2021 3.623 3.846 3.585 3.792 174,483 +0.12(+3.35%)
Mar 12, 2021 3.546 3.754 3.508 3.669 158,730 +0.08(+2.36%)
Mar 11, 2021 3.308 3.692 3.308 3.585 280,420 +0.30(+9.13%)
Mar 10, 2021 3.408 3.492 3.200 3.285 215,569 -0.04(-1.16%)
Mar 09, 2021 3.277 3.400 3.177 3.323 161,863 +0.12(+3.85%)
Mar 08, 2021 3.262 3.285 3.085 3.200 135,223 +0.02(+0.48%)
Mar 05, 2021 3.077 3.185 2.808 3.185 210,860 +0.21(+6.98%)
Mar 04, 2021 3.231 3.298 2.877 2.977 412,228 -0.28(-8.73%)
Mar 03, 2021 3.354 3.600 3.254 3.262 173,772 -0.14(-4.07%)
Mar 02, 2021 3.792 3.792 3.246 3.400 513,770 -0.35(-9.43%)
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.