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 (%)
Dec 31, 2015 5.500 5.577 5.577 5.577 523,770 +0.05(+0.97%)
Dec 30, 2015 5.615 5.746 5.450 5.523 520,068 -0.15(-2.71%)
Dec 29, 2015 5.562 5.708 5.385 5.677 863,894 +0.19(+3.51%)
Dec 28, 2015 5.954 5.954 5.423 5.485 743,276 -0.55(-9.17%)
Dec 24, 2015 5.992 6.038 6.038 6.038 425,230 +0.08(+1.42%)
Dec 23, 2015 6.015 6.292 5.931 5.954 1,101,324 -0.02(-0.26%)
Dec 22, 2015 5.731 6.038 5.531 5.969 604,906 +0.25(+4.44%)
Dec 21, 2015 5.508 5.769 5.338 5.715 1,154,682 +0.20(+3.63%)
Dec 18, 2015 4.769 5.531 4.669 5.515 2,117,640 +0.74(+15.46%)
Dec 17, 2015 4.808 4.829 4.431 4.777 951,112 -0.06(-1.27%)
Dec 16, 2015 4.262 4.915 4.223 4.838 849,316 +0.62(+14.57%)
Dec 15, 2015 4.408 4.488 4.138 4.223 742,661 -0.13(-3.00%)
Dec 14, 2015 4.646 4.654 4.238 4.354 1,161,773 -0.28(-5.98%)
Dec 11, 2015 4.846 4.915 4.531 4.631 661,642 -0.31(-6.23%)
Dec 10, 2015 5.038 5.077 4.731 4.938 691,384 -0.13(-2.58%)
Dec 09, 2015 4.823 5.300 4.788 5.069 962,712 +0.28(+5.95%)
Dec 08, 2015 4.808 4.908 4.700 4.785 686,654 -0.10(-2.05%)
Dec 07, 2015 4.923 4.923 4.700 4.885 714,526 +0.18(+3.93%)
Dec 04, 2015 4.885 4.923 4.631 4.700 506,465 -0.19(-3.93%)
Dec 03, 2015 5.062 5.208 4.815 4.892 654,620 -0.11(-2.15%)
Dec 02, 2015 5.015 5.254 4.869 5.000 723,667 -0.01(-0.15%)
Dec 01, 2015 5.431 5.615 4.965 5.008 919,116 -0.46(-8.44%)
Nov 30, 2015 4.815 5.531 4.815 5.469 967,744 +0.68(+14.13%)
Nov 27, 2015 4.923 5.000 4.638 4.792 332,023 -0.15(-2.96%)
Nov 25, 2015 4.915 4.938 4.938 4.938 427,960 +0.00(+0.00%)
Nov 24, 2015 4.885 5.069 4.823 4.938 484,763 +0.02(+0.47%)
Nov 23, 2015 5.308 5.377 4.831 4.915 914,334 -0.42(-7.79%)
Nov 20, 2015 5.138 5.362 5.069 5.331 662,368 +0.25(+4.84%)
Nov 19, 2015 5.154 5.175 4.923 5.085 484,039 -0.05(-0.90%)
Nov 18, 2015 4.954 5.262 4.954 5.131 643,327 +0.21(+4.22%)
Nov 17, 2015 5.223 5.238 4.846 4.923 726,462 -0.32(-6.16%)
Nov 16, 2015 5.331 5.531 5.162 5.246 1,076,931 -0.11(-2.01%)
Nov 13, 2015 4.815 5.423 4.815 5.354 1,640,665 +0.55(+11.54%)
Nov 12, 2015 5.369 5.431 4.777 4.800 1,733,269 -0.68(-12.36%)
Nov 11, 2015 6.008 6.110 5.438 5.477 1,415,884 -0.49(-8.25%)
Nov 10, 2015 5.654 6.323 5.438 5.969 2,848,028 +0.32(+5.72%)
Nov 09, 2015 7.162 7.462 5.546 5.646 4,352,821 -1.34(-19.16%)
Nov 06, 2015 10.51 10.51 4.231 6.985 14,063,636 -5.49(-44.02%)
Nov 05, 2015 12.65 12.67 12.18 12.48 472,030 -0.19(-1.52%)
Nov 04, 2015 12.45 12.78 12.32 12.67 346,595 +0.22(+1.73%)
Nov 03, 2015 12.18 12.68 12.16 12.45 652,057 +0.29(+2.40%)
Nov 02, 2015 12.03 12.27 11.87 12.16 489,369 +0.12(+1.02%)
Oct 30, 2015 11.98 12.12 11.76 12.04 283,758 +0.07(+0.58%)
Oct 29, 2015 12.10 12.38 11.85 11.97 346,106 -0.07(-0.58%)
Oct 28, 2015 11.54 12.37 11.53 12.04 400,622 +0.48(+4.13%)
Oct 27, 2015 11.76 11.88 11.39 11.56 294,864 -0.25(-2.15%)
Oct 26, 2015 12.52 12.62 11.65 11.82 416,816 -0.70(-5.59%)
Oct 23, 2015 12.50 12.69 12.34 12.52 178,698 +0.07(+0.56%)
Oct 22, 2015 12.25 12.64 12.01 12.45 274,602 +0.28(+2.28%)
Oct 21, 2015 12.76 12.88 12.14 12.17 237,230 -0.51(-4.00%)
Oct 20, 2015 12.68 13.05 12.55 12.68 283,767 -0.05(-0.42%)
Oct 19, 2015 13.64 13.69 12.57 12.73 291,275 -0.92(-6.76%)
Oct 16, 2015 13.70 13.72 13.25 13.65 277,332 +0.03(+0.23%)
Oct 15, 2015 13.70 13.73 12.98 13.62 287,207 -0.08(-0.56%)
Oct 14, 2015 13.47 13.78 13.19 13.70 297,255 +0.16(+1.19%)
Oct 13, 2015 13.34 13.79 13.21 13.54 237,304 +0.05(+0.40%)
Oct 12, 2015 13.85 13.92 13.37 13.48 231,130 -0.41(-2.93%)
Oct 09, 2015 13.87 14.02 13.68 13.89 317,028 +0.12(+0.84%)
Oct 08, 2015 13.29 13.85 13.15 13.78 321,037 +0.51(+3.83%)
Oct 07, 2015 13.00 13.55 12.86 13.27 581,071 +0.34(+2.62%)
Oct 06, 2015 13.25 13.55 12.83 12.93 526,438 -0.28(-2.10%)
Oct 05, 2015 11.83 13.25 11.81 13.21 523,884 +1.52(+13.04%)
Oct 02, 2015 11.29 11.80 11.17 11.68 469,870 +0.32(+2.84%)
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.