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

Lsb Industries Inc (NY: LXU )

8.510 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 12.32 12.61 12.27 12.44 186,387 -0.05(-0.43%)
Jun 29, 2009 12.80 12.86 12.12 12.49 240,617 -0.36(-2.81%)
Jun 26, 2009 12.13 12.97 11.68 12.85 665,314 +0.62(+5.09%)
Jun 25, 2009 11.93 12.27 11.92 12.23 123,513 +0.14(+1.15%)
Jun 24, 2009 11.99 12.58 11.92 12.09 193,407 +0.17(+1.42%)
Jun 23, 2009 11.54 11.98 10.91 11.92 218,288 +0.44(+3.82%)
Jun 22, 2009 11.98 11.98 11.35 11.48 415,500 -0.53(-4.42%)
Jun 19, 2009 12.38 12.48 11.88 12.02 258,209 -0.22(-1.76%)
Jun 18, 2009 12.32 12.32 11.75 12.23 140,466 -0.10(-0.81%)
Jun 17, 2009 12.65 12.75 11.86 12.33 259,509 -0.34(-2.67%)
Jun 16, 2009 13.15 13.15 12.50 12.67 244,225 -0.38(-2.95%)
Jun 15, 2009 12.99 13.20 12.65 13.05 202,177 -0.05(-0.41%)
Jun 12, 2009 13.34 13.34 12.92 13.11 153,738 -0.31(-2.29%)
Jun 11, 2009 13.00 13.53 13.00 13.42 262,392 +0.41(+3.13%)
Jun 10, 2009 13.45 13.46 12.81 13.01 269,843 -0.30(-2.25%)
Jun 09, 2009 13.38 13.81 13.18 13.31 368,798 +0.11(+0.82%)
Jun 08, 2009 13.11 13.38 13.04 13.20 243,777 -0.02(-0.12%)
Jun 05, 2009 13.48 13.74 13.05 13.22 302,607 -0.18(-1.32%)
Jun 04, 2009 12.92 13.68 12.92 13.39 394,590 +0.48(+3.75%)
Jun 03, 2009 13.63 13.79 12.67 12.91 607,542 -0.81(-5.93%)
Jun 02, 2009 13.46 13.85 13.23 13.72 546,529 +0.31(+2.28%)
Jun 01, 2009 13.18 13.97 13.08 13.42 579,491 +0.53(+4.12%)
May 29, 2009 12.01 12.99 12.01 12.88 816,782 +0.82(+6.76%)
May 28, 2009 11.76 12.25 11.52 12.07 419,013 +0.46(+3.98%)
May 27, 2009 11.48 12.02 11.39 11.61 508,232 +0.08(+0.67%)
May 26, 2009 11.28 11.66 10.67 11.53 466,533 +0.45(+4.10%)
May 22, 2009 11.04 11.44 10.62 11.08 367,559 +0.15(+1.41%)
May 21, 2009 10.67 11.04 10.30 10.92 220,459 +0.08(+0.71%)
May 20, 2009 10.92 11.37 10.69 10.85 269,066 -0.01(-0.07%)
May 19, 2009 10.79 11.00 10.46 10.85 166,881 +0.02(+0.21%)
May 18, 2009 10.72 10.85 10.50 10.83 256,430 +0.22(+2.10%)
May 15, 2009 10.52 10.69 10.40 10.61 231,215 +0.08(+0.73%)
May 14, 2009 10.33 10.62 10.02 10.53 370,399 +0.23(+2.24%)
May 13, 2009 10.02 10.55 9.569 10.30 285,165 -0.14(-1.33%)
May 12, 2009 10.16 10.57 9.615 10.44 706,470 -0.26(-2.44%)
May 11, 2009 8.915 11.03 8.708 10.70 1,089,052 +1.74(+19.40%)
May 08, 2009 8.654 8.985 8.285 8.962 405,477 +0.54(+6.39%)
May 07, 2009 8.838 8.877 8.277 8.423 317,851 -0.32(-3.69%)
May 06, 2009 9.146 9.192 8.677 8.746 325,533 -0.34(-3.73%)
May 05, 2009 9.223 9.231 8.846 9.085 215,922 -0.11(-1.17%)
May 04, 2009 9.227 9.238 9.169 9.192 203,845 -0.02(-0.25%)
May 01, 2009 9.169 9.238 9.046 9.215 101,034 +0.00(+0.00%)
Apr 30, 2009 9.000 9.400 8.923 9.215 239,460 +0.24(+2.66%)
Apr 29, 2009 8.638 9.108 8.577 8.977 183,437 +0.43(+5.04%)
Apr 28, 2009 8.077 8.777 7.715 8.546 270,305 +0.18(+2.11%)
Apr 27, 2009 8.692 8.762 8.231 8.369 252,526 -0.35(-4.06%)
Apr 24, 2009 8.692 8.831 8.323 8.723 355,227 +0.16(+1.89%)
Apr 23, 2009 8.738 8.808 8.323 8.562 321,753 -0.14(-1.59%)
Apr 22, 2009 8.277 8.885 8.246 8.700 363,546 +0.24(+2.82%)
Apr 21, 2009 8.346 8.523 8.000 8.462 311,924 +0.19(+2.33%)
Apr 20, 2009 8.392 8.538 8.077 8.269 254,589 -0.32(-3.76%)
Apr 17, 2009 8.554 8.769 8.477 8.592 261,209 +0.06(+0.72%)
Apr 16, 2009 8.231 8.615 8.146 8.531 366,399 +0.30(+3.64%)
Apr 15, 2009 7.846 8.423 7.692 8.231 136,190 +0.18(+2.29%)
Apr 14, 2009 8.315 8.538 8.015 8.046 179,762 -0.45(-5.34%)
Apr 13, 2009 8.646 8.646 8.254 8.500 133,619 -0.15(-1.78%)
Apr 09, 2009 8.346 8.723 8.231 8.654 202,060 +0.47(+5.73%)
Apr 08, 2009 7.846 8.231 7.838 8.185 148,662 +0.41(+5.24%)
Apr 07, 2009 8.008 8.131 7.777 7.777 107,849 -0.39(-4.80%)
Apr 06, 2009 8.400 8.400 7.869 8.169 215,777 -0.29(-3.45%)
Apr 03, 2009 8.531 8.531 7.754 8.462 223,667 +0.10(+1.20%)
Apr 02, 2009 8.100 8.577 7.854 8.362 227,815 +0.46(+5.84%)
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.