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, 2020 2.608 2.608 2.608 174,218 +0.65(+32.94%)
Dec 30, 2020 1.985 2.115 1.946 1.962 174,218 -0.03(-1.54%)
Dec 29, 2020 2.154 2.185 1.831 1.992 519,824 -0.18(-8.16%)
Dec 28, 2020 2.169 2.215 2.140 2.169 126,816 +0.04(+1.80%)
Dec 24, 2020 2.185 2.208 2.100 2.131 76,570 -0.04(-1.77%)
Dec 23, 2020 2.115 2.222 2.108 2.169 74,023 +0.09(+4.44%)
Dec 22, 2020 2.154 2.192 2.062 2.077 83,870 -0.05(-2.53%)
Dec 21, 2020 2.154 2.208 2.108 2.131 142,541 -0.03(-1.42%)
Dec 18, 2020 2.269 2.338 2.162 2.162 196,430 -0.13(-5.70%)
Dec 17, 2020 2.100 2.315 2.082 2.292 305,267 +0.23(+11.19%)
Dec 16, 2020 2.085 2.162 2.046 2.062 74,093 -0.08(-3.60%)
Dec 15, 2020 2.092 2.154 2.069 2.138 128,287 +0.09(+4.51%)
Dec 14, 2020 2.254 2.285 2.000 2.046 177,880 -0.18(-7.96%)
Dec 11, 2020 2.269 2.346 2.162 2.223 138,840 -0.03(-1.37%)
Dec 10, 2020 2.000 2.292 2.000 2.254 168,082 +0.21(+10.15%)
Dec 09, 2020 2.077 2.231 2.015 2.046 165,241 -0.03(-1.48%)
Dec 08, 2020 2.192 2.300 2.062 2.077 212,080 -0.14(-6.25%)
Dec 07, 2020 2.269 2.369 2.208 2.215 194,512 -0.11(-4.64%)
Dec 04, 2020 2.200 2.346 2.154 2.323 237,900 +0.11(+4.86%)
Dec 03, 2020 2.138 2.277 2.115 2.215 188,502 +0.12(+5.49%)
Dec 02, 2020 2.108 2.185 2.046 2.100 150,900 +0.01(+0.37%)
Dec 01, 2020 1.923 2.138 1.923 2.092 173,184 +0.16(+8.37%)
Nov 30, 2020 1.900 1.954 1.823 1.931 130,131 +0.00(+0.00%)
Nov 27, 2020 1.946 1.985 1.885 1.931 73,710 +0.03(+1.62%)
Nov 25, 2020 1.846 2.069 1.808 1.900 364,000 +0.05(+2.92%)
Nov 24, 2020 1.585 1.908 1.585 1.846 527,172 +0.24(+14.83%)
Nov 23, 2020 1.600 1.677 1.585 1.608 216,671 -0.01(-0.48%)
Nov 20, 2020 1.615 1.623 1.592 1.615 86,060 +0.00(+0.00%)
Nov 19, 2020 1.615 1.638 1.562 1.615 97,306 -0.01(-0.47%)
Nov 18, 2020 1.615 1.646 1.569 1.623 114,324 +0.02(+0.96%)
Nov 17, 2020 1.615 1.654 1.600 1.608 128,588 -0.02(-0.95%)
Nov 16, 2020 1.546 1.654 1.546 1.623 174,157 +0.10(+6.57%)
Nov 13, 2020 1.485 1.562 1.485 1.523 104,520 +0.05(+3.67%)
Nov 12, 2020 1.508 1.523 1.431 1.469 135,032 -0.04(-2.55%)
Nov 11, 2020 1.600 1.623 1.508 1.508 161,692 -0.09(-5.77%)
Nov 10, 2020 1.585 1.623 1.554 1.600 189,181 +0.02(+1.46%)
Nov 09, 2020 1.500 1.608 1.485 1.577 241,424 +0.15(+10.21%)
Nov 06, 2020 1.615 1.662 1.423 1.431 438,490 -0.24(-14.29%)
Nov 05, 2020 1.585 1.669 1.585 1.669 220,369 +0.05(+3.33%)
Nov 04, 2020 1.700 1.700 1.600 1.615 158,964 -0.08(-4.98%)
Nov 03, 2020 1.669 1.715 1.654 1.700 157,482 +0.05(+2.79%)
Nov 02, 2020 1.700 1.715 1.621 1.654 177,600 -0.06(-3.59%)
Oct 30, 2020 1.792 1.815 1.662 1.715 160,810 -0.10(-5.51%)
Oct 29, 2020 1.769 1.875 1.723 1.815 307,634 +0.08(+4.42%)
Oct 28, 2020 1.692 1.762 1.623 1.738 146,099 +0.01(+0.44%)
Oct 27, 2020 1.808 1.808 1.623 1.731 232,263 -0.08(-4.26%)
Oct 26, 2020 1.915 1.938 1.743 1.808 244,856 -0.08(-4.08%)
Oct 23, 2020 1.962 1.969 1.800 1.885 369,200 -0.02(-1.21%)
Oct 22, 2020 1.685 1.997 1.680 1.908 923,016 +0.22(+12.73%)
Oct 21, 2020 1.677 1.700 1.600 1.692 258,759 +0.01(+0.46%)
Oct 20, 2020 1.692 1.712 1.631 1.685 110,106 -0.01(-0.45%)
Oct 19, 2020 1.715 1.723 1.631 1.692 168,253 +0.00(+0.00%)
Oct 16, 2020 1.677 1.762 1.638 1.692 176,150 -0.02(-0.90%)
Oct 15, 2020 1.715 1.792 1.654 1.708 215,216 -0.09(-5.13%)
Oct 14, 2020 1.638 1.885 1.577 1.800 671,581 +0.18(+11.43%)
Oct 13, 2020 1.631 1.692 1.585 1.615 128,267 -0.05(-2.78%)
Oct 12, 2020 1.685 1.692 1.615 1.662 328,753 -0.04(-2.26%)
Oct 09, 2020 1.769 1.777 1.569 1.700 884,390 +0.02(+0.91%)
Oct 08, 2020 1.269 1.769 1.269 1.685 1,748,539 +0.42(+32.73%)
Oct 07, 2020 1.192 1.277 1.192 1.269 111,602 +0.08(+7.14%)
Oct 06, 2020 1.254 1.285 1.177 1.185 150,787 -0.06(-4.94%)
Oct 05, 2020 1.238 1.308 1.238 1.246 123,851 +0.01(+0.62%)
Oct 02, 2020 1.215 1.262 1.208 1.238 160,030 +0.01(+0.62%)
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.