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 30, 2016 6.477 6.477 6.477 0 -0.45(-6.44%)
Dec 29, 2016 7.038 7.123 6.677 6.923 501,012 -0.12(-1.75%)
Dec 28, 2016 7.000 7.462 6.962 7.046 627,412 +0.06(+0.88%)
Dec 27, 2016 6.331 6.992 6.331 6.985 554,201 +0.68(+10.73%)
Dec 23, 2016 6.308 6.308 6.308 0 -0.09(-1.44%)
Dec 22, 2016 6.377 6.554 6.269 6.400 366,629 +0.02(+0.36%)
Dec 21, 2016 6.462 6.477 6.277 6.377 477,971 -0.05(-0.72%)
Dec 20, 2016 6.500 6.577 6.292 6.423 496,977 -0.02(-0.36%)
Dec 19, 2016 6.269 6.531 6.215 6.446 475,993 +0.08(+1.33%)
Dec 16, 2016 6.300 6.504 6.254 6.362 1,405,771 +0.06(+0.98%)
Dec 15, 2016 6.446 6.669 6.269 6.300 622,774 -0.24(-3.65%)
Dec 14, 2016 6.908 7.108 6.439 6.538 783,803 -0.49(-7.00%)
Dec 13, 2016 7.215 7.377 7.015 7.031 772,603 -0.11(-1.51%)
Dec 12, 2016 7.485 7.577 6.993 7.138 1,206,318 -0.25(-3.43%)
Dec 09, 2016 7.223 7.638 6.985 7.392 1,265,110 +0.20(+2.78%)
Dec 08, 2016 6.600 7.254 6.577 7.192 1,233,690 +0.68(+10.39%)
Dec 07, 2016 6.131 6.677 6.120 6.515 947,121 +0.38(+6.14%)
Dec 06, 2016 6.077 6.146 5.915 6.138 827,726 +0.08(+1.27%)
Dec 05, 2016 6.077 6.362 6.027 6.062 944,976 +0.07(+1.16%)
Dec 02, 2016 6.354 6.412 5.985 5.992 643,004 -0.40(-6.26%)
Dec 01, 2016 6.008 6.592 5.985 6.392 898,015 +0.47(+7.92%)
Nov 30, 2016 5.923 6.085 5.892 5.923 1,267,099 +0.03(+0.52%)
Nov 29, 2016 6.254 6.308 5.877 5.892 913,919 -0.43(-6.81%)
Nov 28, 2016 6.631 6.631 6.277 6.323 537,296 -0.30(-4.53%)
Nov 25, 2016 6.531 6.754 6.446 6.623 236,706 +0.09(+1.41%)
Nov 23, 2016 6.531 6.531 6.531 0 -0.16(-2.41%)
Nov 22, 2016 6.731 6.815 6.600 6.692 745,474 -0.05(-0.80%)
Nov 21, 2016 6.600 7.015 6.538 6.746 618,950 +0.25(+3.79%)
Nov 18, 2016 6.346 6.531 6.269 6.500 466,609 +0.13(+2.05%)
Nov 17, 2016 6.492 6.605 6.308 6.369 928,635 -0.12(-1.90%)
Nov 16, 2016 6.338 6.562 6.115 6.492 1,124,156 +0.12(+1.93%)
Nov 15, 2016 6.608 6.692 6.246 6.369 994,360 -0.20(-3.04%)
Nov 14, 2016 6.354 6.738 6.338 6.569 1,086,137 +0.05(+0.71%)
Nov 11, 2016 6.085 6.546 6.085 6.523 1,103,498 +0.45(+7.34%)
Nov 10, 2016 5.654 6.248 5.654 6.077 1,481,788 +0.45(+8.07%)
Nov 09, 2016 5.254 5.850 5.138 5.623 1,808,970 +0.22(+4.13%)
Nov 08, 2016 4.815 5.531 4.662 5.400 1,472,068 +0.67(+14.15%)
Nov 07, 2016 4.808 5.046 4.519 4.731 1,061,615 +0.16(+3.54%)
Nov 04, 2016 3.631 4.898 3.477 4.569 2,782,841 +0.52(+12.93%)
Nov 03, 2016 3.877 4.123 3.846 4.046 735,441 +0.18(+4.57%)
Nov 02, 2016 3.900 3.937 3.831 3.869 699,427 -0.08(-1.95%)
Nov 01, 2016 4.108 4.115 3.808 3.946 849,508 -0.12(-3.02%)
Oct 31, 2016 4.285 4.323 4.031 4.069 584,183 -0.20(-4.68%)
Oct 28, 2016 4.423 4.500 4.188 4.269 700,836 -0.15(-3.48%)
Oct 27, 2016 4.777 4.777 4.338 4.423 847,787 -0.29(-6.20%)
Oct 26, 2016 4.646 4.854 4.615 4.715 672,672 +0.02(+0.49%)
Oct 25, 2016 4.885 4.977 4.669 4.692 786,189 -0.20(-4.09%)
Oct 24, 2016 5.077 5.177 4.838 4.892 845,711 -0.18(-3.64%)
Oct 21, 2016 5.238 5.315 4.962 5.077 949,499 -0.26(-4.90%)
Oct 20, 2016 4.769 5.385 4.769 5.338 1,332,305 +0.57(+11.94%)
Oct 19, 2016 4.785 4.900 4.600 4.769 901,904 -0.02(-0.32%)
Oct 18, 2016 4.685 4.835 4.638 4.785 1,113,729 +0.22(+4.71%)
Oct 17, 2016 4.231 4.615 4.231 4.569 1,546,344 +0.34(+8.00%)
Oct 14, 2016 4.408 4.554 4.115 4.231 2,094,115 -0.22(-4.84%)
Oct 13, 2016 4.762 4.762 4.438 4.446 1,344,903 -0.35(-7.22%)
Oct 12, 2016 5.000 5.000 4.577 4.792 1,606,581 -0.25(-5.03%)
Oct 11, 2016 5.262 5.308 4.838 5.046 1,531,913 -0.22(-4.23%)
Oct 10, 2016 5.208 5.338 5.154 5.269 1,115,254 +0.08(+1.48%)
Oct 07, 2016 5.669 5.669 5.115 5.192 1,574,826 -0.35(-6.38%)
Oct 06, 2016 5.900 6.023 5.354 5.546 2,313,762 -0.72(-11.43%)
Oct 05, 2016 6.377 6.431 6.208 6.262 726,718 -0.01(-0.12%)
Oct 04, 2016 6.477 6.608 6.208 6.269 748,567 -0.18(-2.86%)
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.