Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lsb Industries Inc (NY: LXU )

8.170 +0.120 (+1.49%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 8.690 8.770 8.540 8.570 494,892 -0.10(-1.15%)
Nov 29, 2023 8.430 8.705 8.380 8.670 374,571 +0.34(+4.08%)
Nov 28, 2023 8.370 8.431 8.290 8.330 415,547 -0.08(-0.95%)
Nov 27, 2023 8.360 8.485 8.280 8.410 409,223 -0.09(-1.06%)
Nov 24, 2023 8.340 8.655 8.340 8.500 211,801 +0.17(+2.04%)
Nov 22, 2023 8.220 8.360 8.090 8.330 321,962 +0.06(+0.73%)
Nov 21, 2023 8.410 8.505 8.260 8.270 439,983 -0.23(-2.71%)
Nov 20, 2023 8.500 8.550 8.410 8.500 366,120 +0.05(+0.59%)
Nov 17, 2023 8.580 8.630 8.315 8.450 606,841 -0.06(-0.71%)
Nov 16, 2023 8.740 8.850 8.440 8.510 430,283 -0.24(-2.74%)
Nov 15, 2023 8.580 8.830 8.500 8.750 412,610 +0.13(+1.51%)
Nov 14, 2023 8.590 8.670 8.500 8.620 655,545 +0.30(+3.61%)
Nov 13, 2023 8.220 8.405 8.195 8.320 545,545 +0.11(+1.34%)
Nov 10, 2023 8.190 8.400 8.080 8.210 544,807 +0.01(+0.12%)
Nov 09, 2023 7.930 8.300 7.850 8.200 746,566 +0.38(+4.86%)
Nov 08, 2023 7.870 7.920 7.715 7.820 669,828 -0.03(-0.38%)
Nov 07, 2023 8.190 8.252 7.760 7.850 620,908 -0.47(-5.65%)
Nov 06, 2023 9.060 9.090 8.305 8.320 794,488 -0.81(-8.87%)
Nov 03, 2023 9.330 9.800 8.875 9.130 1,057,585 +0.15(+1.67%)
Nov 02, 2023 8.770 9.120 8.430 8.980 1,320,369 -0.20(-2.18%)
Nov 01, 2023 9.050 9.265 8.945 9.180 673,647 +0.07(+0.77%)
Oct 31, 2023 9.180 9.260 9.010 9.110 472,081 -0.03(-0.33%)
Oct 30, 2023 9.280 9.450 9.125 9.140 386,295 -0.03(-0.33%)
Oct 27, 2023 9.440 9.450 9.100 9.170 295,665 -0.24(-2.55%)
Oct 26, 2023 9.460 9.660 9.340 9.410 536,038 +0.01(+0.11%)
Oct 25, 2023 8.910 9.440 8.860 9.400 544,771 +0.45(+5.03%)
Oct 24, 2023 9.150 9.185 8.855 8.950 395,766 +0.01(+0.11%)
Oct 23, 2023 9.090 9.150 8.930 8.940 408,206 -0.29(-3.14%)
Oct 20, 2023 9.510 9.540 9.195 9.230 350,645 -0.32(-3.35%)
Oct 19, 2023 9.680 9.765 9.490 9.550 404,223 -0.19(-1.95%)
Oct 18, 2023 10.16 10.22 9.730 9.740 327,456 -0.46(-4.51%)
Oct 17, 2023 9.620 10.26 9.620 10.20 431,340 +0.46(+4.72%)
Oct 16, 2023 9.740 9.985 9.700 9.740 395,954 +0.10(+1.04%)
Oct 13, 2023 10.37 10.39 9.610 9.640 419,705 -0.59(-5.77%)
Oct 12, 2023 10.46 10.46 9.960 10.23 465,327 -0.17(-1.63%)
Oct 11, 2023 10.39 10.59 10.31 10.40 352,454 +0.07(+0.68%)
Oct 10, 2023 10.19 10.35 10.06 10.33 396,065 +0.16(+1.57%)
Oct 09, 2023 9.730 10.21 9.680 10.17 427,870 +0.46(+4.74%)
Oct 06, 2023 9.880 9.880 9.490 9.710 370,650 -0.17(-1.72%)
Oct 05, 2023 9.820 9.980 9.745 9.880 539,391 -0.01(-0.10%)
Oct 04, 2023 9.830 10.15 9.765 9.890 509,921 +0.08(+0.82%)
Oct 03, 2023 10.13 10.13 9.760 9.810 470,860 -0.27(-2.68%)
Oct 02, 2023 10.17 10.21 9.815 10.08 380,251 -0.15(-1.47%)
Sep 29, 2023 10.26 10.36 10.19 10.23 573,736 -0.03(-0.29%)
Sep 28, 2023 10.03 10.36 9.980 10.26 339,024 +0.23(+2.29%)
Sep 27, 2023 10.13 10.23 9.995 10.03 270,983 +0.01(+0.10%)
Sep 26, 2023 10.10 10.29 10.01 10.02 283,264 -0.19(-1.86%)
Sep 25, 2023 10.00 10.24 10.15 10.21 243,775 +0.20(+2.00%)
Sep 22, 2023 10.07 10.15 9.990 10.01 300,177 -0.07(-0.69%)
Sep 21, 2023 10.11 10.24 10.00 10.08 364,603 -0.09(-0.88%)
Sep 20, 2023 10.05 10.54 10.00 10.17 332,347 +0.17(+1.70%)
Sep 19, 2023 10.10 10.21 9.970 10.00 311,572 -0.01(-0.10%)
Sep 18, 2023 10.75 10.75 10.01 10.01 379,272 -0.65(-6.10%)
Sep 15, 2023 10.72 10.83 10.51 10.66 1,065,816 -0.12(-1.11%)
Sep 14, 2023 10.47 10.82 10.47 10.78 436,854 +0.49(+4.76%)
Sep 13, 2023 10.59 10.66 10.25 10.29 376,378 -0.30(-2.83%)
Sep 12, 2023 10.28 10.60 10.28 10.59 432,084 +0.33(+3.22%)
Sep 11, 2023 10.57 10.66 10.23 10.26 414,279 -0.27(-2.56%)
Sep 08, 2023 10.00 10.53 10.00 10.53 412,651 +0.58(+5.83%)
Sep 07, 2023 10.14 10.25 9.780 9.950 479,395 -0.21(-2.07%)
Sep 06, 2023 10.35 10.43 10.02 10.16 280,046 -0.22(-2.12%)
Sep 05, 2023 10.66 10.81 10.38 10.38 331,302 -0.18(-1.70%)
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.