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, 2009 7.808 7.869 7.538 7.608 133,391 -0.06(-0.80%)
Mar 30, 2009 7.908 7.908 7.285 7.669 172,677 -0.33(-4.13%)
Mar 26, 2009 8.100 8.100 7.808 8.000 217,181 +0.07(+0.87%)
Mar 25, 2009 8.062 8.362 7.615 7.931 296,400 -0.07(-0.87%)
Mar 24, 2009 7.638 8.300 7.538 8.000 311,347 +0.22(+2.77%)
Mar 23, 2009 7.490 7.785 7.431 7.785 258,654 +0.55(+7.55%)
Mar 20, 2009 7.185 7.292 7.062 7.238 350,857 +0.14(+1.95%)
Mar 19, 2009 6.885 7.154 6.808 7.100 182,824 +0.21(+3.01%)
Mar 18, 2009 6.308 7.000 6.308 6.892 227,342 +0.56(+8.87%)
Mar 17, 2009 6.300 6.415 6.131 6.331 196,684 +0.01(+0.12%)
Mar 16, 2009 6.215 6.585 6.162 6.323 236,466 +0.19(+3.14%)
Mar 13, 2009 6.462 6.462 5.538 6.131 0 -0.29(-4.55%)
Mar 12, 2009 5.931 6.569 5.854 6.423 317,348 +0.56(+9.58%)
Mar 11, 2009 6.100 6.212 5.815 5.862 174,883 -0.17(-2.81%)
Mar 10, 2009 5.400 6.254 5.400 6.031 318,853 +0.65(+12.00%)
Mar 09, 2009 5.323 5.615 5.115 5.385 241,456 -0.04(-0.71%)
Mar 06, 2009 5.423 5.538 5.092 5.423 0 +0.02(+0.39%)
Mar 05, 2009 5.715 5.746 5.277 5.402 197,333 -0.51(-8.56%)
Mar 04, 2009 5.623 5.931 5.415 5.908 238,527 +0.27(+4.77%)
Mar 02, 2009 6.554 6.554 5.615 5.638 446,728 -1.02(-15.36%)
Feb 27, 2009 6.238 7.000 6.231 6.662 0 +0.33(+5.22%)
Feb 26, 2009 5.946 6.438 5.800 6.331 271,494 +0.56(+9.73%)
Feb 25, 2009 5.792 5.946 5.677 5.769 215,722 -0.06(-1.06%)
Feb 24, 2009 5.869 5.885 5.638 5.831 277,353 +0.18(+3.27%)
Feb 23, 2009 6.254 6.254 5.615 5.646 221,014 -0.47(-7.67%)
Feb 20, 2009 6.277 6.415 6.038 6.115 0 -0.19(-3.05%)
Feb 19, 2009 6.446 6.446 6.223 6.308 437,559 +0.01(+0.12%)
Feb 18, 2009 6.392 6.415 6.177 6.300 264,093 -0.03(-0.49%)
Feb 17, 2009 6.346 6.462 6.200 6.331 245,818 -0.15(-2.26%)
Feb 13, 2009 6.623 6.738 6.454 6.477 166,910 -0.14(-2.09%)
Feb 12, 2009 6.831 6.831 6.238 6.615 359,589 -0.22(-3.26%)
Feb 11, 2009 6.523 6.938 6.300 6.838 515,487 +0.38(+5.96%)
Feb 10, 2009 6.577 6.631 6.408 6.454 362,065 -0.15(-2.33%)
Feb 09, 2009 6.623 6.769 6.492 6.608 345,147 -0.06(-0.92%)
Feb 06, 2009 6.277 6.700 6.277 6.669 295,228 +0.35(+5.60%)
Feb 05, 2009 6.115 6.331 5.954 6.315 288,646 +0.16(+2.62%)
Feb 04, 2009 5.977 6.185 5.885 6.154 214,658 +0.16(+2.70%)
Feb 03, 2009 5.992 6.077 5.849 5.992 196,384 -0.01(-0.13%)
Feb 02, 2009 5.692 6.046 5.523 6.000 311,602 +0.32(+5.69%)
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%)
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.