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

Lsb Industries Inc (NY: LXU )

9.300 +1.080 (+13.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2006 8.769 8.769 8.654 8.708 29,510 -0.06(-0.70%)
Nov 29, 2006 8.808 8.838 8.654 8.769 18,590 +0.08(+0.88%)
Nov 28, 2006 8.808 8.831 8.631 8.692 52,130 +0.00(+0.00%)
Nov 27, 2006 8.692 8.785 8.554 8.692 152,490 +0.08(+0.98%)
Nov 24, 2006 8.285 8.631 8.192 8.608 74,100 +0.32(+3.90%)
Nov 22, 2006 7.892 8.346 7.885 8.285 365,950 +0.40(+5.07%)
Nov 21, 2006 7.815 8.000 7.815 7.885 96,200 +0.04(+0.49%)
Nov 20, 2006 7.877 7.978 7.815 7.846 96,980 +0.04(+0.49%)
Nov 17, 2006 7.508 8.000 7.462 7.808 158,600 +0.25(+3.26%)
Nov 16, 2006 7.508 7.569 7.431 7.562 77,610 +0.12(+1.55%)
Nov 15, 2006 7.423 7.569 7.423 7.446 49,920 +0.03(+0.41%)
Nov 14, 2006 7.523 7.569 7.415 7.415 42,510 -0.14(-1.83%)
Nov 13, 2006 7.500 7.569 7.415 7.554 53,820 -0.05(-0.71%)
Nov 10, 2006 7.492 7.608 7.315 7.608 40,300 +0.08(+1.12%)
Nov 09, 2006 7.415 7.523 7.385 7.523 340,860 +0.18(+2.41%)
Nov 08, 2006 7.231 7.369 7.231 7.346 300,300 +0.05(+0.63%)
Nov 07, 2006 7.469 7.469 7.077 7.300 123,500 -0.16(-2.16%)
Nov 06, 2006 7.438 7.538 7.431 7.462 70,980 +0.02(+0.31%)
Nov 03, 2006 7.231 7.462 7.231 7.438 62,530 +0.21(+2.87%)
Nov 02, 2006 7.108 7.231 7.108 7.231 19,240 +0.07(+0.97%)
Nov 01, 2006 7.231 7.297 7.154 7.162 39,000 -0.07(-0.96%)
Oct 31, 2006 7.231 7.231 7.223 7.231 16,900 +0.01(+0.11%)
Oct 30, 2006 7.192 7.231 7.154 7.223 18,070 -0.05(-0.63%)
Oct 27, 2006 7.192 7.269 7.154 7.269 39,260 +0.05(+0.64%)
Oct 26, 2006 7.269 7.300 7.154 7.223 61,360 +0.01(+0.11%)
Oct 25, 2006 7.208 7.223 7.154 7.215 57,070 +0.05(+0.64%)
Oct 24, 2006 7.100 7.169 7.038 7.169 122,850 +0.07(+0.98%)
Oct 23, 2006 7.100 7.101 7.000 7.100 21,970 +0.00(+0.00%)
Oct 20, 2006 7.115 7.115 7.031 7.100 17,290 +0.06(+0.87%)
Oct 19, 2006 7.154 7.154 6.992 7.038 22,620 +0.15(+2.12%)
Oct 18, 2006 6.969 6.985 6.838 6.892 72,410 -0.10(-1.43%)
Oct 17, 2006 6.931 7.046 6.923 6.992 124,150 +0.07(+1.00%)
Oct 16, 2006 6.792 7.077 6.792 6.923 164,580 +0.03(+0.45%)
Oct 13, 2006 6.892 6.915 6.877 6.892 69,290 -0.01(-0.11%)
Oct 12, 2006 6.892 6.900 6.808 6.900 125,060 +0.07(+1.01%)
Oct 11, 2006 6.892 6.892 6.823 6.831 5,460 -0.07(-1.00%)
Oct 10, 2006 6.846 6.900 6.838 6.900 3,770 +0.01(+0.11%)
Oct 09, 2006 6.892 6.900 6.831 6.892 13,130 +0.00(+0.00%)
Oct 06, 2006 6.908 6.931 6.892 6.892 3,900 -0.02(-0.22%)
Oct 05, 2006 6.938 6.946 6.877 6.908 17,030 -0.03(-0.44%)
Oct 04, 2006 6.908 6.962 6.900 6.938 23,530 +0.08(+1.12%)
Oct 03, 2006 6.846 6.862 6.538 6.862 47,840 -0.05(-0.67%)
Oct 02, 2006 6.954 6.958 6.846 6.908 7,410 -0.02(-0.22%)
Sep 29, 2006 6.885 6.923 6.885 6.923 29,770 +0.01(+0.11%)
Sep 28, 2006 6.954 6.962 6.854 6.915 46,280 +0.00(+0.00%)
Sep 27, 2006 6.908 6.954 6.892 6.915 58,110 +0.01(+0.11%)
Sep 26, 2006 6.915 6.915 6.854 6.908 54,210 -0.01(-0.11%)
Sep 25, 2006 6.846 6.923 6.739 6.915 62,660 +0.00(+0.00%)
Sep 22, 2006 6.931 6.931 6.883 6.915 6,240 -0.02(-0.22%)
Sep 21, 2006 6.885 6.962 6.777 6.931 51,090 +0.09(+1.35%)
Sep 20, 2006 6.777 6.838 6.769 6.838 73,450 -0.05(-0.78%)
Sep 19, 2006 6.946 6.946 6.808 6.892 45,370 -0.05(-0.78%)
Sep 18, 2006 7.031 7.031 6.908 6.946 51,090 -0.02(-0.22%)
Sep 15, 2006 6.885 6.985 6.885 6.962 47,840 +0.10(+1.46%)
Sep 14, 2006 6.808 6.923 6.772 6.862 18,980 +0.05(+0.79%)
Sep 13, 2006 6.731 6.831 6.715 6.808 38,740 +0.08(+1.14%)
Sep 12, 2006 6.754 6.785 6.608 6.731 60,970 -0.06(-0.91%)
Sep 11, 2006 7.231 7.231 6.538 6.792 180,960 -0.58(-7.83%)
Sep 08, 2006 7.154 7.462 7.154 7.369 30,810 -0.09(-1.24%)
Sep 07, 2006 7.569 7.569 7.462 7.462 21,190 -0.08(-1.04%)
Sep 06, 2006 7.777 7.777 7.538 7.540 61,620 -0.24(-3.14%)
Sep 05, 2006 7.577 7.885 7.554 7.785 116,350 +0.22(+2.85%)
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.