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, 2016 9.715 10.15 9.615 9.808 555,153 +0.08(+0.79%)
Mar 30, 2016 9.962 10.10 9.562 9.731 629,649 -0.08(-0.86%)
Mar 29, 2016 9.446 9.900 9.085 9.815 706,236 +0.23(+2.41%)
Mar 28, 2016 9.900 9.908 9.304 9.585 620,725 -0.23(-2.35%)
Mar 24, 2016 9.323 9.815 9.815 9.815 733,590 +0.38(+3.99%)
Mar 23, 2016 10.15 10.15 9.415 9.438 708,696 -0.78(-7.68%)
Mar 22, 2016 10.19 10.42 10.00 10.22 636,450 -0.22(-2.14%)
Mar 21, 2016 10.32 10.85 10.15 10.45 1,308,218 +0.03(+0.30%)
Mar 18, 2016 8.785 10.83 8.785 10.42 4,350,235 +1.71(+19.61%)
Mar 17, 2016 8.031 8.946 7.969 8.708 804,453 +0.70(+8.74%)
Mar 16, 2016 7.923 8.154 7.750 8.008 579,228 +0.12(+1.56%)
Mar 15, 2016 7.985 8.108 7.723 7.885 507,616 -0.27(-3.30%)
Mar 14, 2016 8.338 8.469 7.862 8.154 694,469 -0.25(-3.02%)
Mar 11, 2016 8.346 8.615 8.200 8.408 562,734 +0.18(+2.15%)
Mar 10, 2016 8.692 8.792 7.969 8.231 592,902 -0.46(-5.31%)
Mar 09, 2016 8.608 9.046 8.254 8.692 604,370 +0.26(+3.10%)
Mar 08, 2016 8.885 8.885 7.931 8.431 1,348,388 -0.45(-5.11%)
Mar 07, 2016 7.900 8.962 7.769 8.885 1,479,858 +0.85(+10.63%)
Mar 04, 2016 7.708 8.715 7.708 8.031 2,577,008 +0.28(+3.57%)
Mar 03, 2016 7.108 8.015 6.946 7.754 2,674,924 +0.68(+9.57%)
Mar 02, 2016 5.569 7.146 5.494 7.077 4,632,079 +1.63(+29.94%)
Mar 01, 2016 4.585 5.585 4.446 5.446 2,578,004 +0.95(+21.23%)
Feb 29, 2016 4.377 4.723 4.346 4.492 831,524 +0.14(+3.18%)
Feb 26, 2016 4.292 4.523 4.231 4.354 449,870 +0.10(+2.35%)
Feb 25, 2016 4.300 4.415 4.038 4.254 654,540 -0.12(-2.64%)
Feb 24, 2016 3.923 4.377 3.923 4.369 752,203 +0.31(+7.58%)
Feb 23, 2016 4.238 4.338 3.985 4.062 735,759 -0.30(-6.88%)
Feb 22, 2016 4.223 4.431 4.085 4.362 617,724 +0.25(+5.98%)
Feb 19, 2016 4.254 4.254 3.831 4.115 809,902 -0.15(-3.60%)
Feb 18, 2016 4.485 4.492 4.085 4.269 761,501 -0.22(-4.97%)
Feb 17, 2016 4.446 4.723 4.362 4.492 802,854 +0.09(+2.10%)
Feb 16, 2016 3.969 4.500 3.923 4.400 826,740 +0.52(+13.27%)
Feb 12, 2016 3.923 3.885 3.885 3.885 697,450 -0.02(-0.59%)
Feb 11, 2016 3.715 3.990 3.600 3.908 833,114 +0.12(+3.04%)
Feb 10, 2016 3.931 4.068 3.738 3.792 577,240 -0.18(-4.64%)
Feb 09, 2016 3.815 4.138 3.700 3.977 602,199 +0.05(+1.17%)
Feb 08, 2016 4.454 4.600 3.846 3.931 1,112,527 -0.87(-18.11%)
Feb 05, 2016 4.069 4.862 4.054 4.800 1,072,727 +0.68(+16.42%)
Feb 04, 2016 3.615 4.158 3.562 4.123 1,370,827 +0.55(+15.27%)
Feb 03, 2016 3.615 3.646 3.338 3.577 589,949 +0.01(+0.22%)
Feb 02, 2016 3.969 3.969 3.542 3.569 667,899 -0.47(-11.62%)
Feb 01, 2016 4.292 4.398 4.008 4.038 777,817 -0.27(-6.25%)
Jan 29, 2016 3.838 4.354 3.831 4.308 1,071,167 +0.46(+12.00%)
Jan 28, 2016 3.869 3.970 3.731 3.846 523,129 +0.02(+0.60%)
Jan 27, 2016 3.462 3.854 3.385 3.823 821,468 +0.36(+10.44%)
Jan 26, 2016 3.646 3.731 3.431 3.462 675,638 -0.13(-3.64%)
Jan 25, 2016 3.908 4.046 3.577 3.592 919,123 -0.35(-8.97%)
Jan 22, 2016 4.115 4.261 3.908 3.946 1,118,018 -0.06(-1.54%)
Jan 21, 2016 3.392 4.038 3.308 4.008 1,486,100 +0.63(+18.68%)
Jan 20, 2016 3.138 3.408 2.854 3.377 1,884,742 +0.11(+3.29%)
Jan 19, 2016 4.038 4.038 3.000 3.269 2,374,091 -0.73(-18.27%)
Jan 15, 2016 3.823 4.000 4.000 4.000 882,310 +0.05(+1.36%)
Jan 14, 2016 3.692 3.946 3.585 3.946 924,444 +0.25(+6.87%)
Jan 13, 2016 3.985 4.146 3.546 3.692 957,945 -0.29(-7.34%)
Jan 12, 2016 4.146 4.223 3.715 3.985 955,750 -0.13(-3.18%)
Jan 11, 2016 4.385 4.446 4.038 4.115 805,179 -0.24(-5.48%)
Jan 08, 2016 4.492 4.600 4.300 4.354 949,828 -0.12(-2.75%)
Jan 07, 2016 4.954 4.954 4.462 4.477 1,033,596 -0.43(-8.78%)
Jan 06, 2016 5.123 5.123 4.792 4.908 1,147,100 -0.32(-6.18%)
Jan 05, 2016 5.546 5.546 4.923 5.231 1,109,706 -0.29(-5.29%)
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.