Skip to main content

Lsb Industries Inc (NY: LXU )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.480 9.500 9.274 9.310 503,246 -0.15(-1.59%)
Dec 28, 2023 9.620 9.660 9.410 9.460 293,118 -0.15(-1.56%)
Dec 27, 2023 9.800 9.800 9.570 9.610 260,553 -0.17(-1.74%)
Dec 26, 2023 9.620 9.870 9.600 9.780 364,965 +0.19(+1.98%)
Dec 22, 2023 9.400 9.720 9.380 9.590 501,018 +0.23(+2.46%)
Dec 21, 2023 9.250 9.420 9.175 9.360 551,126 +0.17(+1.85%)
Dec 20, 2023 9.470 9.480 9.160 9.190 266,681 -0.20(-2.13%)
Dec 19, 2023 9.280 9.480 9.271 9.390 295,567 +0.20(+2.18%)
Dec 18, 2023 9.260 9.300 9.130 9.190 354,880 -0.01(-0.11%)
Dec 15, 2023 9.560 9.580 9.170 9.200 776,128 -0.22(-2.34%)
Dec 14, 2023 9.560 9.840 9.400 9.420 420,226 +0.03(+0.32%)
Dec 13, 2023 8.790 9.425 8.760 9.390 528,050 +0.56(+6.34%)
Dec 12, 2023 8.860 8.930 8.740 8.830 406,118 -0.11(-1.23%)
Dec 11, 2023 9.030 9.030 8.880 8.940 368,808 -0.11(-1.22%)
Dec 08, 2023 9.040 9.170 9.005 9.050 285,722 +0.00(+0.00%)
Dec 07, 2023 8.790 9.065 8.780 9.050 282,738 +0.32(+3.67%)
Dec 06, 2023 8.790 8.940 8.730 8.730 254,737 -0.01(-0.11%)
Dec 05, 2023 8.890 8.890 8.712 8.740 263,590 -0.13(-1.47%)
Dec 04, 2023 8.980 9.110 8.760 8.870 284,802 -0.18(-1.99%)
Dec 01, 2023 8.500 9.105 8.480 9.050 523,520 +0.48(+5.60%)
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%)
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.