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: 4:10 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 (%)
Nov 30, 2005 3.808 3.923 3.769 3.923 10,140 +0.08(+2.00%)
Nov 29, 2005 3.885 3.931 3.846 3.846 18,590 -0.08(-1.96%)
Nov 28, 2005 3.908 3.923 3.908 3.923 2,860 -0.02(-0.58%)
Nov 25, 2005 3.985 3.985 3.946 3.946 1,690 +0.00(+0.00%)
Nov 23, 2005 4.000 4.000 3.915 3.946 45,110 +0.02(+0.39%)
Nov 22, 2005 3.969 3.969 3.931 3.931 4,160 +0.04(+0.99%)
Nov 21, 2005 3.908 3.908 3.892 3.892 1,300 +0.00(+0.00%)
Nov 18, 2005 3.954 3.954 3.885 3.892 17,290 -0.03(-0.78%)
Nov 17, 2005 3.962 3.962 3.808 3.923 7,150 +0.00(+0.00%)
Nov 16, 2005 3.923 3.923 3.846 3.923 3,900 -0.08(-1.92%)
Nov 15, 2005 4.192 4.162 4.000 4.000 10,530 -0.19(-4.59%)
Nov 14, 2005 4.200 4.200 4.192 4.192 2,470 +0.00(+0.00%)
Nov 11, 2005 4.285 4.285 4.192 4.192 5,330 -0.14(-3.20%)
Nov 10, 2005 4.423 4.423 4.285 4.331 10,790 -0.13(-2.93%)
Nov 09, 2005 4.462 4.462 4.462 4.462 0 +0.00(+0.00%)
Nov 08, 2005 4.469 4.500 4.462 4.462 1,950 -0.08(-1.69%)
Nov 07, 2005 4.538 4.538 4.538 4.538 0 +0.00(+0.00%)
Nov 04, 2005 4.562 4.562 4.538 4.538 910 +0.02(+0.34%)
Nov 03, 2005 4.562 4.562 4.523 4.523 390 +0.00(+0.00%)
Nov 02, 2005 4.538 4.538 4.523 4.523 2,080 -0.05(-1.18%)
Nov 01, 2005 4.577 4.577 4.577 4.577 390 -0.03(-0.67%)
Oct 31, 2005 4.600 4.608 4.538 4.608 910 -0.03(-0.66%)
Oct 28, 2005 4.654 4.654 4.638 4.638 390 +0.05(+1.00%)
Oct 27, 2005 4.608 4.608 4.592 4.592 390 +0.02(+0.51%)
Oct 26, 2005 4.569 4.569 4.569 4.569 130 +0.05(+1.19%)
Oct 25, 2005 4.531 4.531 4.515 4.515 390 +0.02(+0.34%)
Oct 24, 2005 4.462 4.500 4.462 4.500 650 +0.01(+0.17%)
Oct 21, 2005 4.462 4.492 4.462 4.492 650 +0.06(+1.39%)
Oct 20, 2005 4.431 4.431 4.431 4.431 130 +0.03(+0.70%)
Oct 19, 2005 4.415 4.415 4.400 4.400 390 +0.06(+1.42%)
Oct 18, 2005 4.385 4.408 4.338 4.338 2,210 -0.08(-1.91%)
Oct 17, 2005 4.492 4.492 4.346 4.423 7,930 -0.08(-1.71%)
Oct 14, 2005 4.538 4.538 4.469 4.500 14,040 +0.00(+0.00%)
Oct 13, 2005 4.462 4.500 4.346 4.500 28,600 +0.00(+0.00%)
Oct 12, 2005 4.538 4.538 4.500 4.500 650 -0.02(-0.51%)
Oct 11, 2005 4.615 4.615 4.523 4.523 2,600 -0.05(-1.18%)
Oct 10, 2005 4.577 4.577 4.577 4.577 260 +0.04(+0.85%)
Oct 07, 2005 4.615 4.615 4.415 4.538 28,470 +0.00(+0.00%)
Oct 06, 2005 4.615 4.615 4.538 4.538 1,950 -0.08(-1.67%)
Oct 05, 2005 4.623 4.623 4.615 4.615 3,380 -0.08(-1.64%)
Oct 04, 2005 4.692 4.692 4.669 4.692 1,820 +0.00(+0.00%)
Oct 03, 2005 4.692 4.692 4.692 4.692 390 +0.00(+0.00%)
Sep 30, 2005 4.692 4.692 4.692 4.692 2,600 -0.08(-1.77%)
Sep 29, 2005 4.654 4.777 4.654 4.777 2,210 +0.08(+1.80%)
Sep 28, 2005 4.769 4.769 4.654 4.692 8,450 -0.08(-1.61%)
Sep 27, 2005 4.731 4.800 4.731 4.769 11,050 -0.04(-0.80%)
Sep 26, 2005 4.923 4.923 4.808 4.808 2,470 -0.19(-3.85%)
Sep 23, 2005 5.000 5.000 4.992 5.000 4,550 +0.03(+0.62%)
Sep 22, 2005 5.000 5.000 4.962 4.969 4,030 -0.05(-1.07%)
Sep 21, 2005 5.038 5.062 5.000 5.023 4,160 +0.02(+0.46%)
Sep 20, 2005 5.038 5.115 5.000 5.000 5,590 -0.08(-1.52%)
Sep 19, 2005 5.077 5.077 5.077 5.077 390 -0.03(-0.60%)
Sep 16, 2005 4.862 5.108 4.862 5.108 2,730 +0.26(+5.40%)
Sep 15, 2005 4.885 4.900 4.846 4.846 1,170 +0.00(+0.00%)
Sep 14, 2005 5.138 5.138 4.808 4.846 14,950 -0.31(-5.97%)
Sep 13, 2005 5.246 5.292 5.085 5.154 28,990 -0.13(-2.47%)
Sep 12, 2005 5.262 5.285 5.262 5.285 28,210 +0.12(+2.23%)
Sep 09, 2005 5.077 5.169 5.077 5.169 2,730 +0.06(+1.20%)
Sep 08, 2005 5.092 5.108 5.092 5.108 2,470 +0.03(+0.61%)
Sep 07, 2005 5.077 5.077 5.077 5.077 130 -0.02(-0.30%)
Sep 06, 2005 5.092 5.092 5.092 5.092 260 -0.04(-0.75%)
Sep 02, 2005 5.131 5.131 5.131 5.131 130 +0.04(+0.76%)
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.