Skip to main content

Lsb Industries Inc (NY: LXU )

8.650 +0.130 (+1.53%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.65 20.90 19.36 20.12 1,477,992 +0.56(+2.86%)
May 27, 2022 18.82 19.59 18.32 19.56 477,936 +0.52(+2.73%)
May 26, 2022 19.74 19.88 18.90 19.04 563,405 -0.61(-3.10%)
May 25, 2022 19.12 19.96 18.97 19.65 360,164 +0.30(+1.55%)
May 24, 2022 19.32 19.49 18.44 19.35 343,935 -0.26(-1.33%)
May 23, 2022 19.15 20.06 18.64 19.61 407,209 +0.59(+3.10%)
May 20, 2022 19.90 20.40 18.34 19.02 738,418 -0.73(-3.70%)
May 19, 2022 20.23 20.77 18.96 19.75 713,627 -0.85(-4.13%)
May 18, 2022 21.48 21.97 20.43 20.60 433,666 -1.30(-5.94%)
May 17, 2022 21.00 21.96 20.76 21.90 742,343 +2.06(+10.38%)
May 16, 2022 19.67 20.65 19.58 19.84 639,580 +0.39(+2.01%)
May 13, 2022 18.43 19.99 18.25 19.45 614,142 +1.63(+9.15%)
May 12, 2022 17.42 18.01 16.78 17.82 521,287 -0.09(-0.50%)
May 11, 2022 17.50 18.56 17.03 17.91 613,263 +0.31(+1.76%)
May 10, 2022 17.27 18.03 17.19 17.60 710,669 +0.59(+3.47%)
May 09, 2022 17.91 18.38 16.96 17.01 915,238 -1.75(-9.33%)
May 06, 2022 19.29 19.65 18.44 18.76 877,598 -0.73(-3.75%)
May 05, 2022 20.52 21.45 18.81 19.49 874,721 -1.04(-5.07%)
May 04, 2022 22.36 22.38 19.02 20.53 1,713,581 -2.28(-10.00%)
May 03, 2022 21.37 23.07 20.97 22.81 1,022,322 +1.35(+6.29%)
May 02, 2022 21.04 21.95 20.71 21.46 597,388 +0.05(+0.23%)
Apr 29, 2022 22.70 23.00 21.25 21.41 406,760 -1.31(-5.77%)
Apr 28, 2022 23.68 23.74 21.65 22.72 569,590 -0.11(-0.48%)
Apr 27, 2022 21.86 23.35 21.40 22.83 718,726 +1.30(+6.04%)
Apr 26, 2022 21.32 22.61 20.84 21.53 685,456 +0.30(+1.41%)
Apr 25, 2022 21.51 21.95 20.26 21.23 1,037,695 -1.14(-5.10%)
Apr 22, 2022 22.77 23.99 22.05 22.37 778,696 -0.59(-2.57%)
Apr 21, 2022 26.92 26.92 22.75 22.96 1,177,542 -3.64(-13.68%)
Apr 20, 2022 26.70 27.45 25.01 26.60 695,217 -0.14(-0.52%)
Apr 19, 2022 26.04 26.95 25.10 26.74 716,364 +0.36(+1.36%)
Apr 18, 2022 26.00 26.97 25.05 26.38 997,209 +0.77(+3.01%)
Apr 14, 2022 24.81 25.68 24.32 25.61 698,131 +0.66(+2.65%)
Apr 13, 2022 24.25 25.30 23.42 24.95 977,637 +1.16(+4.88%)
Apr 12, 2022 23.24 24.15 22.71 23.79 807,539 +0.85(+3.71%)
Apr 11, 2022 25.20 25.22 22.28 22.94 1,420,205 -2.57(-10.07%)
Apr 08, 2022 26.48 27.24 24.11 25.51 1,707,792 +0.16(+0.63%)
Apr 07, 2022 23.00 25.50 22.87 25.35 1,755,685 +2.69(+11.87%)
Apr 06, 2022 22.33 23.55 21.81 22.66 787,770 +0.33(+1.48%)
Apr 05, 2022 23.07 23.68 22.31 22.33 522,572 -0.56(-2.45%)
Apr 04, 2022 23.52 23.52 21.82 22.89 799,546 -0.28(-1.21%)
Apr 01, 2022 22.99 24.35 22.50 23.17 1,515,959 +1.33(+6.09%)
Mar 31, 2022 21.19 22.65 20.80 21.84 1,626,219 +0.69(+3.26%)
Mar 30, 2022 21.38 22.15 20.84 21.15 901,492 +0.07(+0.33%)
Mar 29, 2022 22.20 22.20 19.54 21.08 1,308,554 -1.92(-8.35%)
Mar 28, 2022 23.14 23.31 22.02 23.00 652,047 -0.34(-1.46%)
Mar 25, 2022 23.89 24.15 22.38 23.34 1,103,416 -1.19(-4.85%)
Mar 24, 2022 24.00 24.93 23.51 24.53 629,460 +0.59(+2.46%)
Mar 23, 2022 23.28 24.50 22.74 23.94 903,391 +0.75(+3.23%)
Mar 22, 2022 23.76 24.00 22.58 23.19 689,684 -0.25(-1.07%)
Mar 21, 2022 22.29 23.55 21.87 23.44 1,028,887 +1.35(+6.11%)
Mar 18, 2022 20.76 22.81 20.72 22.09 1,503,099 +1.35(+6.51%)
Mar 17, 2022 19.21 21.10 19.21 20.74 885,151 +1.57(+8.19%)
Mar 16, 2022 18.44 19.40 18.44 19.17 508,765 +0.83(+4.53%)
Mar 15, 2022 18.75 19.03 17.28 18.34 827,686 -0.91(-4.73%)
Mar 14, 2022 21.45 21.51 18.78 19.25 1,179,339 -2.11(-9.88%)
Mar 11, 2022 20.86 22.03 20.40 21.36 1,125,989 +0.37(+1.76%)
Mar 10, 2022 19.60 20.99 1,779,259 +2.40(+12.91%)
Mar 09, 2022 17.49 19.11 16.92 18.59 744,092 +1.06(+6.05%)
Mar 08, 2022 17.40 18.20 16.60 17.53 697,624 -0.14(-0.79%)
Mar 07, 2022 18.35 19.67 17.56 17.67 755,605 +0.02(+0.11%)
Mar 04, 2022 19.60 20.09 17.23 17.65 1,649,649 -2.02(-10.27%)
Mar 03, 2022 17.55 19.69 17.40 19.67 1,132,931 +1.59(+8.79%)
Mar 02, 2022 18.25 19.08 17.80 18.08 1,085,793 -0.07(-0.39%)
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.