Skip to main content

Lsb Industries Inc (NY: LXU )

7.950 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 8.060 8.180 7.950 7.950 357,580 -0.06(-0.75%)
Apr 16, 2024 8.010 8.110 7.915 8.010 389,589 -0.09(-1.11%)
Apr 15, 2024 8.140 8.310 8.010 8.100 402,821 -0.06(-0.74%)
Apr 12, 2024 8.240 8.390 8.115 8.160 398,482 -0.12(-1.45%)
Apr 11, 2024 8.490 8.515 8.120 8.280 354,976 -0.20(-2.36%)
Apr 10, 2024 8.460 8.560 8.350 8.480 341,290 -0.22(-2.53%)
Apr 09, 2024 8.550 8.745 8.550 8.700 453,541 +0.19(+2.23%)
Apr 08, 2024 8.630 8.840 8.490 8.510 451,197 +0.07(+0.83%)
Apr 05, 2024 8.440 8.545 8.410 8.440 330,012 -0.05(-0.59%)
Apr 04, 2024 8.920 8.995 8.445 8.490 643,221 -0.33(-3.74%)
Apr 03, 2024 8.690 8.830 8.650 8.820 396,319 +0.09(+1.03%)
Apr 02, 2024 8.650 8.895 8.640 8.730 485,469 -0.01(-0.11%)
Apr 01, 2024 8.840 8.940 8.650 8.740 633,263 -0.04(-0.46%)
Mar 28, 2024 8.600 8.790 8.490 8.780 692,660 +0.26(+3.05%)
Mar 27, 2024 8.000 8.530 7.990 8.520 767,604 +0.55(+6.90%)
Mar 26, 2024 8.220 8.230 7.970 7.970 363,110 -0.20(-2.45%)
Mar 25, 2024 8.040 8.240 8.000 8.170 534,437 +0.20(+2.51%)
Mar 22, 2024 8.050 8.050 7.895 7.970 431,711 -0.07(-0.87%)
Mar 21, 2024 8.080 8.200 8.030 8.040 372,855 -0.02(-0.25%)
Mar 20, 2024 7.720 8.135 7.690 8.060 495,927 +0.31(+4.00%)
Mar 19, 2024 7.380 7.760 7.370 7.750 526,149 +0.35(+4.73%)
Mar 18, 2024 7.500 7.520 7.340 7.400 434,716 -0.10(-1.33%)
Mar 15, 2024 7.100 7.550 7.100 7.500 1,216,146 +0.34(+4.75%)
Mar 14, 2024 7.330 7.360 7.060 7.160 561,499 -0.23(-3.11%)
Mar 13, 2024 7.350 7.610 7.340 7.390 554,185 +0.01(+0.14%)
Mar 12, 2024 7.490 7.560 7.350 7.380 412,062 -0.11(-1.47%)
Mar 11, 2024 7.460 7.590 7.415 7.490 425,258 -0.04(-0.53%)
Mar 08, 2024 7.570 7.700 7.460 7.530 731,646 -0.01(-0.13%)
Mar 07, 2024 7.330 7.780 7.330 7.540 761,992 +0.23(+3.15%)
Mar 06, 2024 7.330 7.630 6.740 7.310 1,167,565 +0.17(+2.38%)
Mar 05, 2024 7.200 7.360 7.115 7.140 678,539 -0.09(-1.24%)
Mar 04, 2024 7.290 7.350 7.110 7.230 684,773 -0.06(-0.82%)
Mar 01, 2024 7.400 7.430 7.250 7.290 363,754 -0.07(-0.95%)
Feb 29, 2024 7.350 7.410 7.140 7.360 689,941 -0.09(-1.21%)
Feb 28, 2024 7.520 7.630 7.430 7.450 252,557 -0.15(-1.97%)
Feb 27, 2024 7.450 7.755 7.440 7.600 436,975 +0.24(+3.26%)
Feb 26, 2024 7.590 7.600 7.210 7.360 506,682 -0.28(-3.66%)
Feb 23, 2024 7.650 7.697 7.550 7.640 237,217 -0.05(-0.65%)
Feb 22, 2024 7.750 7.775 7.610 7.690 515,969 -0.08(-1.03%)
Feb 21, 2024 7.700 7.790 7.625 7.770 275,012 +0.07(+0.91%)
Feb 20, 2024 7.930 8.040 7.690 7.700 398,717 -0.33(-4.11%)
Feb 16, 2024 8.010 8.160 7.970 8.030 372,155 -0.05(-0.62%)
Feb 15, 2024 7.810 8.125 7.810 8.080 436,067 +0.33(+4.26%)
Feb 14, 2024 7.800 7.820 7.630 7.750 372,744 +0.02(+0.26%)
Feb 13, 2024 7.770 7.860 7.600 7.730 459,147 -0.27(-3.37%)
Feb 12, 2024 7.730 8.120 7.730 8.000 458,866 +0.26(+3.36%)
Feb 09, 2024 7.660 7.790 7.610 7.740 403,748 +0.09(+1.18%)
Feb 08, 2024 7.650 7.700 7.480 7.650 448,167 +0.00(+0.00%)
Feb 07, 2024 7.740 7.740 7.570 7.650 357,558 -0.05(-0.65%)
Feb 06, 2024 7.550 7.810 7.485 7.700 356,529 +0.16(+2.12%)
Feb 05, 2024 7.540 7.610 7.360 7.540 411,017 -0.14(-1.82%)
Feb 02, 2024 7.640 7.760 7.510 7.680 403,158 -0.08(-1.03%)
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.