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

Lsb Industries Inc (NY: LXU )

8.570 -0.100 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 30, 2009 5.623 5.769 5.531 5.677 0 +0.14(+2.50%)
Jan 29, 2009 5.523 5.638 5.462 5.538 188,173 -0.04(-0.69%)
Jan 28, 2009 5.677 5.723 5.538 5.577 294,655 +0.10(+1.83%)
Jan 27, 2009 5.531 5.692 5.462 5.477 193,217 -0.02(-0.28%)
Jan 26, 2009 5.692 5.769 5.408 5.492 275,386 -0.17(-2.99%)
Jan 23, 2009 5.554 5.808 5.408 5.662 253,617 +0.19(+3.52%)
Jan 22, 2009 5.700 5.769 5.392 5.469 299,858 -0.38(-6.57%)
Jan 21, 2009 5.762 5.938 5.608 5.854 264,163 +0.21(+3.68%)
Jan 20, 2009 6.008 6.023 5.646 5.646 200,080 -0.48(-7.90%)
Jan 16, 2009 6.254 6.385 5.623 6.131 0 -0.01(-0.13%)
Jan 15, 2009 5.869 6.177 5.577 6.138 271,750 +0.28(+4.72%)
Jan 14, 2009 6.077 6.077 5.838 5.862 147,823 -0.29(-4.75%)
Jan 13, 2009 6.154 6.346 6.038 6.154 147,309 +0.00(+0.00%)
Jan 12, 2009 6.077 6.269 6.077 6.154 296,466 +0.09(+1.52%)
Jan 09, 2009 6.138 6.208 5.969 6.062 180,248 -0.09(-1.50%)
Jan 08, 2009 5.962 6.254 5.892 6.154 163,823 +0.15(+2.43%)
Jan 07, 2009 6.192 6.192 5.769 6.008 134,761 -0.18(-2.98%)
Jan 06, 2009 6.946 6.946 6.046 6.192 368,427 -0.58(-8.63%)
Jan 05, 2009 6.415 6.785 6.331 6.777 171,393 +0.37(+5.76%)
Jan 02, 2009 6.408 6.631 6.162 6.408 0 +0.01(+0.12%)
Jan 01, 2009 6.308 6.723 6.308 6.400 0 +0.00(+0.00%)
Dec 31, 2008 6.308 6.723 6.308 6.400 286,850 +0.12(+1.84%)
Dec 30, 2008 5.523 6.308 5.508 6.285 289,693 +0.78(+14.27%)
Dec 29, 2008 5.523 5.562 5.385 5.500 189,602 +0.00(+0.00%)
Dec 26, 2008 5.523 5.523 5.408 5.500 48,636 -0.02(-0.28%)
Dec 24, 2008 5.862 5.862 5.434 5.515 99,041 -0.22(-3.89%)
Dec 23, 2008 5.731 5.823 5.523 5.738 187,627 +0.16(+2.90%)
Dec 22, 2008 6.377 6.377 5.385 5.577 459,384 -0.80(-12.55%)
Dec 19, 2008 6.638 6.838 6.238 6.377 283,449 -0.20(-3.04%)
Dec 18, 2008 6.854 6.854 6.438 6.577 161,380 -0.30(-4.36%)
Dec 17, 2008 7.069 7.408 6.838 6.877 377,188 -0.30(-4.18%)
Dec 16, 2008 6.692 7.254 6.692 7.177 575,872 +0.45(+6.75%)
Dec 15, 2008 7.177 7.285 6.462 6.723 79,964 -0.28(-4.06%)
Dec 12, 2008 6.669 7.070 6.354 7.008 199,010 +0.18(+2.71%)
Dec 11, 2008 6.708 7.408 6.708 6.823 496,168 +0.05(+0.68%)
Dec 10, 2008 6.900 6.977 6.531 6.777 448,178 +0.01(+0.11%)
Dec 09, 2008 6.369 7.062 6.208 6.769 459,335 +0.37(+5.77%)
Dec 08, 2008 6.315 6.538 6.062 6.400 289,521 +0.45(+7.49%)
Dec 05, 2008 5.408 5.954 5.215 5.954 296,576 +0.54(+9.94%)
Dec 04, 2008 5.700 6.085 5.246 5.415 228,597 -0.49(-8.33%)
Dec 03, 2008 5.915 6.277 5.538 5.908 213,649 +0.11(+1.86%)
Dec 02, 2008 5.454 5.846 5.362 5.800 434,346 +0.42(+7.71%)
Dec 01, 2008 6.738 6.738 5.385 5.385 279,405 -1.52(-22.05%)
Nov 28, 2008 6.869 6.908 6.508 6.908 66,853 -0.01(-0.11%)
Nov 26, 2008 5.908 6.954 5.881 6.915 243,301 +0.88(+14.67%)
Nov 25, 2008 6.154 6.246 5.715 6.031 121,219 -0.02(-0.38%)
Nov 24, 2008 5.769 6.054 5.546 6.054 286,353 +0.75(+14.06%)
Nov 21, 2008 5.392 5.608 5.115 5.308 447,691 +0.05(+0.88%)
Nov 20, 2008 5.554 5.823 5.262 5.262 309,418 -0.35(-6.17%)
Nov 19, 2008 6.015 6.392 5.608 5.608 226,904 -0.42(-7.02%)
Nov 18, 2008 5.931 6.477 5.915 6.031 381,544 +0.20(+3.43%)
Nov 17, 2008 6.215 6.215 5.685 5.831 282,448 -0.44(-6.99%)
Nov 14, 2008 6.538 6.985 6.238 6.269 0 -0.35(-5.23%)
Nov 13, 2008 6.069 6.615 5.385 6.615 485,322 +0.57(+9.41%)
Nov 12, 2008 6.462 6.462 6.046 6.046 241,997 -0.53(-8.07%)
Nov 11, 2008 6.631 6.923 6.369 6.577 409,392 -0.12(-1.72%)
Nov 10, 2008 6.731 7.046 6.677 6.692 355,412 +0.19(+2.96%)
Nov 07, 2008 5.823 6.615 5.823 6.500 516,261 +0.75(+12.97%)
Nov 06, 2008 6.085 6.192 5.754 5.754 256,447 -0.28(-4.71%)
Nov 05, 2008 6.262 6.454 5.908 6.038 429,405 -0.50(-7.65%)
Nov 04, 2008 6.585 6.831 6.354 6.538 285,797 +0.08(+1.19%)
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.