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

Lsb Industries Inc (NY: LXU )

9.140 +0.330 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2017 4.746 4.823 4.662 4.692 483,091 +0.00(+0.00%)
Aug 30, 2017 4.638 4.808 4.585 4.692 417,782 +0.03(+0.66%)
Aug 29, 2017 4.700 4.742 4.515 4.662 514,255 -0.13(-2.73%)
Aug 28, 2017 4.615 4.831 4.577 4.792 552,328 +0.20(+4.36%)
Aug 25, 2017 4.900 4.923 4.269 4.592 1,715,407 -0.27(-5.54%)
Aug 24, 2017 4.954 4.973 4.831 4.862 533,661 -0.03(-0.63%)
Aug 23, 2017 4.800 4.958 4.659 4.892 740,069 +0.10(+2.09%)
Aug 22, 2017 4.831 4.902 4.723 4.792 1,150,843 +0.01(+0.16%)
Aug 21, 2017 4.846 4.869 4.754 4.785 467,152 -0.06(-1.27%)
Aug 18, 2017 4.746 4.915 4.615 4.846 553,078 +0.05(+0.96%)
Aug 17, 2017 4.885 4.988 4.662 4.800 559,252 -0.13(-2.65%)
Aug 16, 2017 4.954 5.062 4.854 4.931 769,349 +0.02(+0.47%)
Aug 15, 2017 5.115 5.115 4.823 4.908 526,286 -0.22(-4.20%)
Aug 14, 2017 4.885 5.208 4.785 5.123 883,602 +0.28(+5.88%)
Aug 11, 2017 4.823 4.954 4.688 4.838 705,753 -0.02(-0.32%)
Aug 10, 2017 5.108 5.108 4.800 4.854 910,366 -0.25(-4.97%)
Aug 09, 2017 4.923 5.185 4.885 5.108 1,432,969 +0.17(+3.43%)
Aug 08, 2017 5.108 5.231 4.838 4.938 857,225 -0.21(-4.04%)
Aug 07, 2017 5.385 5.423 5.092 5.146 789,096 -0.17(-3.18%)
Aug 04, 2017 5.054 5.331 5.054 5.315 1,088,103 +0.28(+5.66%)
Aug 03, 2017 5.262 5.438 4.985 5.031 1,207,025 -0.22(-4.11%)
Aug 02, 2017 5.277 5.415 4.992 5.246 1,399,719 -0.05(-1.02%)
Aug 01, 2017 5.438 5.554 5.231 5.300 915,821 -0.15(-2.68%)
Jul 31, 2017 5.846 5.869 5.333 5.446 971,496 -0.41(-6.96%)
Jul 28, 2017 6.000 6.222 5.800 5.854 901,553 -0.18(-2.93%)
Jul 27, 2017 5.769 6.292 5.769 6.031 1,326,218 +0.15(+2.48%)
Jul 26, 2017 6.423 6.838 5.719 5.885 4,586,108 -2.29(-28.03%)
Jul 25, 2017 8.085 8.315 7.946 8.177 446,630 +0.19(+2.41%)
Jul 24, 2017 8.438 8.438 7.885 7.985 472,383 -0.43(-5.12%)
Jul 21, 2017 8.562 8.562 8.285 8.415 375,705 -0.11(-1.26%)
Jul 20, 2017 8.962 9.009 8.300 8.523 465,426 -0.43(-4.81%)
Jul 19, 2017 8.238 8.969 8.238 8.954 597,582 +0.72(+8.68%)
Jul 18, 2017 8.300 8.385 8.108 8.238 414,870 -0.10(-1.20%)
Jul 17, 2017 8.354 8.646 8.246 8.338 273,796 -0.01(-0.09%)
Jul 14, 2017 8.500 8.615 8.331 8.346 286,906 -0.11(-1.27%)
Jul 13, 2017 8.092 8.515 8.023 8.454 441,764 +0.35(+4.37%)
Jul 12, 2017 8.538 8.620 8.077 8.100 393,331 -0.28(-3.31%)
Jul 11, 2017 8.262 8.577 8.062 8.377 491,910 +0.12(+1.49%)
Jul 10, 2017 8.069 8.423 7.985 8.254 323,323 +0.18(+2.19%)
Jul 07, 2017 7.908 8.177 7.700 8.077 356,746 +0.13(+1.65%)
Jul 06, 2017 8.254 8.350 7.877 7.946 300,329 -0.36(-4.35%)
Jul 05, 2017 8.269 8.462 7.962 8.308 497,879 +0.04(+0.47%)
Jul 03, 2017 8.038 8.392 7.969 8.269 251,290 +0.32(+4.07%)
Jun 30, 2017 7.915 8.031 7.562 7.946 282,820 +0.02(+0.29%)
Jun 29, 2017 7.900 8.062 7.738 7.923 335,306 +0.04(+0.49%)
Jun 28, 2017 7.769 8.023 7.769 7.885 511,677 +0.22(+2.81%)
Jun 27, 2017 8.223 8.254 7.662 7.669 322,140 -0.50(-6.12%)
Jun 26, 2017 8.162 8.362 8.031 8.169 375,291 +0.09(+1.14%)
Jun 23, 2017 7.862 8.177 7.735 8.077 444,099 +0.21(+2.64%)
Jun 22, 2017 7.646 8.008 7.638 7.869 190,942 +0.25(+3.33%)
Jun 21, 2017 7.969 8.046 7.600 7.615 284,727 -0.34(-4.26%)
Jun 20, 2017 7.908 8.015 7.592 7.954 258,151 -0.07(-0.86%)
Jun 19, 2017 8.054 8.331 7.962 8.023 361,290 +0.02(+0.29%)
Jun 16, 2017 7.900 8.154 7.892 8.000 343,943 +0.01(+0.10%)
Jun 15, 2017 8.038 8.262 7.892 7.992 225,197 -0.14(-1.70%)
Jun 14, 2017 8.454 8.562 8.038 8.131 421,500 -0.27(-3.21%)
Jun 13, 2017 8.077 8.642 8.015 8.400 512,583 +0.35(+4.40%)
Jun 12, 2017 8.208 8.588 7.931 8.046 524,569 -0.12(-1.41%)
Jun 09, 2017 8.062 8.538 8.005 8.162 690,539 +0.08(+1.05%)
Jun 08, 2017 7.538 8.185 7.485 8.077 520,093 +0.51(+6.71%)
Jun 07, 2017 7.754 8.031 7.454 7.569 343,479 -0.15(-1.99%)
Jun 06, 2017 7.431 7.808 7.246 7.723 444,642 +0.22(+2.97%)
Jun 05, 2017 7.562 7.654 7.300 7.500 264,017 -0.09(-1.22%)
Jun 02, 2017 7.185 7.715 7.185 7.592 569,809 +0.45(+6.24%)
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.