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, 2019 3.231 3.323 3.215 3.231 232,700 +0.00(+0.00%)
Dec 30, 2019 3.269 3.346 3.223 3.231 157,700 -0.03(-0.94%)
Dec 27, 2019 3.462 3.585 3.246 3.262 137,280 -0.12(-3.64%)
Dec 26, 2019 3.408 3.515 3.365 3.385 52,284 -0.05(-1.57%)
Dec 24, 2019 3.531 3.592 3.285 3.438 105,560 -0.12(-3.46%)
Dec 23, 2019 3.738 3.815 3.523 3.562 143,010 -0.15(-4.14%)
Dec 20, 2019 3.608 3.954 3.600 3.715 1,015,040 +0.12(+3.43%)
Dec 19, 2019 3.500 3.700 3.500 3.592 148,384 +0.05(+1.30%)
Dec 18, 2019 3.338 3.715 3.331 3.546 249,988 +0.21(+6.22%)
Dec 17, 2019 2.846 3.346 2.846 3.338 272,689 +0.50(+17.62%)
Dec 16, 2019 2.731 2.877 2.708 2.838 304,132 +0.15(+5.43%)
Dec 13, 2019 2.646 2.738 2.646 2.692 151,580 +0.04(+1.45%)
Dec 12, 2019 2.677 2.800 2.646 2.654 1,397,561 -0.03(-1.15%)
Dec 11, 2019 2.638 2.708 2.615 2.685 106,407 +0.05(+1.75%)
Dec 10, 2019 2.615 2.677 2.600 2.638 124,148 +0.00(+0.00%)
Dec 09, 2019 2.638 2.681 2.623 2.638 178,324 +0.00(+0.00%)
Dec 06, 2019 2.746 2.854 2.585 2.638 385,190 -0.03(-1.15%)
Dec 05, 2019 2.738 2.808 2.662 2.669 113,101 -0.08(-3.07%)
Dec 04, 2019 2.892 2.962 2.738 2.754 139,789 -0.13(-4.53%)
Dec 03, 2019 2.931 2.931 2.814 2.885 93,503 -0.03(-1.06%)
Dec 02, 2019 3.108 3.108 2.885 2.915 92,170 -0.13(-4.29%)
Nov 29, 2019 2.977 3.085 2.969 3.046 57,720 +0.06(+2.06%)
Nov 27, 2019 2.885 3.000 2.862 2.985 102,700 +0.12(+4.02%)
Nov 26, 2019 2.862 3.123 2.815 2.869 159,924 +0.00(+0.00%)
Nov 25, 2019 2.700 2.931 2.700 2.869 109,612 +0.15(+5.67%)
Nov 22, 2019 2.777 2.808 2.715 2.715 92,560 -0.05(-1.67%)
Nov 21, 2019 2.746 2.777 2.635 2.762 125,047 +0.01(+0.28%)
Nov 20, 2019 2.846 2.892 2.731 2.754 117,075 -0.11(-3.76%)
Nov 19, 2019 2.846 2.938 2.846 2.862 80,988 +0.03(+1.09%)
Nov 18, 2019 2.923 2.923 2.746 2.831 128,142 -0.15(-5.15%)
Nov 15, 2019 3.062 3.115 2.931 2.985 89,570 -0.05(-1.52%)
Nov 14, 2019 3.308 3.308 3.015 3.031 150,533 -0.28(-8.58%)
Nov 13, 2019 3.231 3.365 3.231 3.315 122,050 -0.02(-0.46%)
Nov 12, 2019 3.377 3.385 3.308 3.331 89,260 -0.02(-0.69%)
Nov 11, 2019 3.308 3.408 3.285 3.354 56,776 +0.05(+1.40%)
Nov 08, 2019 3.246 3.346 3.246 3.308 94,770 +0.03(+0.94%)
Nov 07, 2019 3.215 3.300 3.131 3.277 193,884 +0.11(+3.40%)
Nov 06, 2019 3.308 3.408 3.154 3.169 142,997 -0.22(-6.36%)
Nov 05, 2019 3.538 3.654 3.385 3.385 76,423 -0.17(-4.76%)
Nov 04, 2019 3.523 3.623 3.492 3.554 84,960 +0.05(+1.54%)
Nov 01, 2019 3.269 3.577 3.269 3.500 95,420 +0.25(+7.56%)
Oct 31, 2019 3.377 3.423 3.231 3.254 135,920 -0.17(-4.94%)
Oct 30, 2019 3.485 3.700 3.415 3.423 187,297 +0.11(+3.25%)
Oct 29, 2019 3.831 3.831 3.139 3.315 404,602 -1.07(-24.39%)
Oct 28, 2019 4.192 4.454 4.192 4.385 164,396 +0.21(+4.97%)
Oct 25, 2019 3.900 4.192 3.862 4.177 115,830 +0.26(+6.68%)
Oct 24, 2019 4.023 4.023 3.838 3.915 64,593 -0.08(-2.12%)
Oct 23, 2019 4.031 4.085 3.877 4.000 90,992 +0.01(+0.19%)
Oct 22, 2019 3.869 4.000 3.815 3.992 85,697 +0.09(+2.37%)
Oct 21, 2019 3.885 3.938 3.738 3.900 138,222 +0.09(+2.42%)
Oct 18, 2019 3.954 3.992 3.746 3.808 226,850 -0.20(-4.99%)
Oct 17, 2019 4.100 4.115 3.988 4.008 91,327 -0.05(-1.33%)
Oct 16, 2019 3.992 4.115 3.992 4.062 52,858 +0.03(+0.76%)
Oct 15, 2019 3.923 4.138 3.862 4.031 51,671 +0.06(+1.55%)
Oct 14, 2019 4.054 4.080 3.962 3.969 57,359 -0.12(-2.82%)
Oct 11, 2019 4.062 4.223 4.062 4.085 126,750 +0.11(+2.71%)
Oct 10, 2019 3.962 4.046 3.962 3.977 75,420 +0.02(+0.58%)
Oct 09, 2019 3.923 3.992 3.865 3.954 69,199 +0.08(+1.98%)
Oct 08, 2019 3.862 3.931 3.777 3.877 101,073 -0.08(-1.95%)
Oct 07, 2019 3.962 4.100 3.869 3.954 148,255 +0.06(+1.58%)
Oct 04, 2019 3.862 3.954 3.808 3.892 151,060 +0.04(+1.00%)
Oct 03, 2019 3.877 3.908 3.792 3.854 109,118 -0.06(-1.57%)
Oct 02, 2019 3.869 3.954 3.792 3.915 101,552 -0.03(-0.78%)
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.