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

Lsb Industries Inc (NY: LXU )

8.210 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 5.492 5.692 5.492 5.662 19,890 +0.08(+1.38%)
Mar 30, 2005 5.485 5.692 5.408 5.585 6,110 +0.02(+0.41%)
Mar 29, 2005 5.462 5.631 5.462 5.562 12,740 +0.02(+0.42%)
Mar 28, 2005 5.585 5.585 5.285 5.538 11,960 -0.04(-0.69%)
Mar 24, 2005 5.377 5.577 5.331 5.577 10,270 +0.12(+2.26%)
Mar 23, 2005 5.615 5.615 5.385 5.454 32,370 -0.22(-3.93%)
Mar 22, 2005 5.646 5.677 5.385 5.677 20,150 -0.04(-0.67%)
Mar 21, 2005 5.708 5.715 5.708 5.715 1,690 -0.04(-0.67%)
Mar 18, 2005 5.854 5.854 5.662 5.754 10,660 -0.17(-2.86%)
Mar 17, 2005 5.808 5.962 5.808 5.923 22,750 +0.08(+1.32%)
Mar 16, 2005 5.915 5.915 5.769 5.846 6,500 +0.00(+0.00%)
Mar 15, 2005 5.731 5.846 5.731 5.846 6,630 +0.12(+2.01%)
Mar 14, 2005 5.692 5.731 5.692 5.731 1,820 +0.09(+1.64%)
Mar 11, 2005 5.669 5.723 5.577 5.638 10,790 -0.09(-1.61%)
Mar 10, 2005 5.731 5.731 5.731 5.731 390 -0.04(-0.67%)
Mar 09, 2005 5.846 6.038 5.769 5.769 16,120 -0.12(-1.96%)
Mar 08, 2005 5.885 5.885 5.885 5.885 5,070 +0.00(+0.00%)
Mar 07, 2005 5.423 5.962 5.354 5.885 38,740 +0.39(+7.14%)
Mar 04, 2005 4.915 5.492 4.915 5.492 19,890 +0.65(+13.33%)
Mar 03, 2005 4.731 4.846 4.731 4.846 6,500 +0.08(+1.61%)
Mar 02, 2005 4.608 4.769 4.608 4.769 7,930 +0.17(+3.68%)
Mar 01, 2005 4.638 4.638 4.577 4.600 32,890 -0.09(-1.97%)
Feb 28, 2005 4.692 4.692 4.692 4.692 1,300 +0.05(+1.16%)
Feb 25, 2005 4.577 4.692 4.577 4.638 27,300 -0.05(-1.15%)
Feb 24, 2005 4.654 4.692 4.654 4.692 3,250 -0.02(-0.49%)
Feb 23, 2005 4.677 4.731 4.677 4.715 7,410 +0.02(+0.49%)
Feb 22, 2005 4.692 4.692 4.692 4.692 1,300 +0.00(+0.00%)
Feb 18, 2005 4.731 4.731 4.677 4.692 46,670 -0.05(-0.97%)
Feb 17, 2005 4.769 4.769 4.731 4.738 10,920 -0.03(-0.65%)
Feb 16, 2005 4.815 4.815 4.738 4.769 18,980 -0.06(-1.27%)
Feb 15, 2005 4.846 4.846 4.823 4.831 2,600 +0.02(+0.48%)
Feb 14, 2005 4.769 4.808 4.769 4.808 3,380 +0.04(+0.81%)
Feb 11, 2005 4.731 4.769 4.731 4.769 2,860 -0.01(-0.16%)
Feb 10, 2005 4.777 4.777 4.777 4.777 5,070 -0.02(-0.32%)
Feb 09, 2005 4.731 4.792 4.731 4.792 4,550 +0.02(+0.48%)
Feb 08, 2005 4.808 4.823 4.685 4.769 11,310 -0.07(-1.43%)
Feb 07, 2005 4.808 4.838 4.762 4.838 5,460 +0.00(+0.00%)
Feb 04, 2005 4.769 4.838 4.769 4.838 4,290 -0.01(-0.16%)
Feb 03, 2005 4.808 4.846 4.808 4.846 6,760 -0.12(-2.33%)
Feb 02, 2005 4.938 4.962 4.885 4.962 2,600 +0.04(+0.78%)
Feb 01, 2005 4.838 4.923 4.838 4.923 15,730 +0.01(+0.16%)
Jan 31, 2005 4.915 4.915 4.915 4.915 650 -0.01(-0.16%)
Jan 28, 2005 4.923 4.923 4.885 4.923 2,860 +0.06(+1.27%)
Jan 27, 2005 4.885 4.885 4.846 4.862 20,410 +0.05(+1.12%)
Jan 26, 2005 4.900 4.908 4.808 4.808 9,750 -0.08(-1.73%)
Jan 25, 2005 4.854 4.892 4.769 4.892 9,750 -0.03(-0.63%)
Jan 24, 2005 4.962 5.000 4.908 4.923 18,590 -0.08(-1.54%)
Jan 21, 2005 5.077 5.077 4.923 5.000 20,280 -0.08(-1.52%)
Jan 20, 2005 5.069 5.077 5.069 5.077 1,950 -0.03(-0.60%)
Jan 19, 2005 5.154 5.154 5.008 5.108 48,490 -0.05(-0.90%)
Jan 18, 2005 5.192 5.192 5.115 5.154 69,420 +0.02(+0.30%)
Jan 14, 2005 5.192 5.200 5.108 5.138 26,780 -0.09(-1.76%)
Jan 13, 2005 5.269 5.269 5.231 5.231 4,160 -0.05(-0.87%)
Jan 12, 2005 5.454 5.454 5.277 5.277 18,980 -0.22(-3.92%)
Jan 11, 2005 5.608 5.608 5.492 5.492 9,230 -0.13(-2.33%)
Jan 10, 2005 5.615 5.623 5.577 5.623 4,940 -0.14(-2.40%)
Jan 07, 2005 5.777 5.777 5.692 5.762 6,630 +0.03(+0.54%)
Jan 06, 2005 5.808 5.808 5.731 5.731 1,820 -0.08(-1.32%)
Jan 05, 2005 6.000 6.000 5.808 5.808 10,010 -0.23(-3.82%)
Jan 04, 2005 6.038 6.038 6.038 6.038 1,300 +0.00(+0.00%)
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.