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 29, 2017 6.738 6.738 6.738 0 -0.12(-1.68%)
Dec 28, 2017 7.200 7.231 6.831 6.854 233,805 -0.32(-4.40%)
Dec 27, 2017 7.085 7.251 7.077 7.169 194,399 +0.08(+1.19%)
Dec 26, 2017 6.977 7.100 6.808 7.085 227,949 +0.11(+1.54%)
Dec 22, 2017 6.854 6.985 6.762 6.977 159,056 +0.04(+0.55%)
Dec 21, 2017 6.669 7.008 6.669 6.938 233,160 +0.29(+4.40%)
Dec 20, 2017 6.562 6.662 6.465 6.646 167,917 +0.14(+2.13%)
Dec 19, 2017 6.477 6.638 6.446 6.508 251,122 +0.05(+0.83%)
Dec 18, 2017 6.362 6.500 6.300 6.454 245,203 +0.21(+3.33%)
Dec 15, 2017 6.277 6.346 6.200 6.246 601,883 +0.00(+0.00%)
Dec 14, 2017 6.354 6.485 6.188 6.246 242,890 -0.11(-1.70%)
Dec 13, 2017 6.400 6.546 6.300 6.354 370,269 -0.04(-0.60%)
Dec 12, 2017 6.685 6.854 6.354 6.392 405,213 -0.25(-3.82%)
Dec 11, 2017 6.723 6.788 6.523 6.646 326,485 -0.05(-0.80%)
Dec 08, 2017 6.692 7.046 6.606 6.700 342,039 +0.00(+0.00%)
Dec 07, 2017 6.615 6.877 6.554 209,784 +0.00(+0.00%)
Dec 06, 2017 6.731 6.800 6.592 6.615 243,193 -0.18(-2.60%)
Dec 05, 2017 6.808 6.900 6.731 6.792 242,157 -0.01(-0.11%)
Dec 04, 2017 7.015 7.200 6.754 6.800 306,298 -0.16(-2.32%)
Dec 01, 2017 6.946 7.046 6.685 6.962 283,299 +0.03(+0.44%)
Nov 30, 2017 6.946 7.231 6.892 6.931 372,048 +0.05(+0.78%)
Nov 29, 2017 6.877 7.115 6.785 6.877 242,875 -0.07(-1.00%)
Nov 28, 2017 6.592 6.969 6.592 6.946 367,162 +0.34(+5.12%)
Nov 27, 2017 6.508 6.769 6.508 6.608 214,974 +0.06(+0.94%)
Nov 24, 2017 6.762 6.762 6.477 6.546 154,065 -0.17(-2.52%)
Nov 22, 2017 6.662 6.969 6.585 6.715 374,747 +0.13(+1.99%)
Nov 21, 2017 6.423 6.685 6.385 6.585 413,405 +0.22(+3.51%)
Nov 20, 2017 6.200 6.523 6.200 6.362 367,638 +0.18(+2.99%)
Nov 17, 2017 5.908 6.269 5.846 6.177 370,559 +0.21(+3.48%)
Nov 16, 2017 5.831 6.185 5.831 5.969 405,096 +0.18(+3.19%)
Nov 15, 2017 5.908 5.950 5.777 5.785 272,205 -0.24(-3.96%)
Nov 14, 2017 6.062 6.238 5.962 6.023 265,691 -0.15(-2.49%)
Nov 13, 2017 6.077 6.238 6.000 6.177 370,602 +0.05(+0.75%)
Nov 10, 2017 6.154 6.308 6.115 6.131 228,911 -0.06(-0.99%)
Nov 09, 2017 6.062 6.285 5.846 6.192 327,947 +0.00(+0.00%)
Nov 08, 2017 6.285 6.308 6.027 6.192 369,588 -0.11(-1.71%)
Nov 07, 2017 6.054 6.446 6.046 6.300 537,951 +0.28(+4.73%)
Nov 06, 2017 5.985 6.069 5.869 6.015 170,712 +0.05(+0.77%)
Nov 03, 2017 6.092 6.162 5.677 5.969 379,269 -0.12(-1.90%)
Nov 02, 2017 5.800 6.138 5.800 6.085 402,740 +0.28(+4.91%)
Nov 01, 2017 5.838 6.038 5.600 5.800 351,165 -0.01(-0.13%)
Oct 31, 2017 5.454 5.900 5.238 5.808 632,084 +0.35(+6.49%)
Oct 30, 2017 5.677 5.846 5.398 5.454 444,934 -0.26(-4.58%)
Oct 27, 2017 5.862 5.885 5.662 5.715 356,772 -0.17(-2.88%)
Oct 26, 2017 6.008 6.008 5.827 5.885 399,772 -0.05(-0.91%)
Oct 25, 2017 5.938 6.075 5.800 5.938 211,179 +0.00(+0.00%)
Oct 24, 2017 5.992 6.062 5.892 5.938 265,461 -0.02(-0.39%)
Oct 23, 2017 5.969 6.200 5.823 5.962 255,873 +0.02(+0.26%)
Oct 20, 2017 5.962 6.023 5.923 5.946 264,213 +0.06(+1.05%)
Oct 19, 2017 5.900 5.931 5.708 5.885 326,675 -0.09(-1.54%)
Oct 18, 2017 5.915 6.023 5.823 5.977 215,463 +0.09(+1.57%)
Oct 17, 2017 5.808 6.031 5.800 5.885 306,607 +0.08(+1.46%)
Oct 16, 2017 5.685 5.869 5.662 5.800 188,724 +0.15(+2.72%)
Oct 13, 2017 5.546 5.738 5.508 5.646 272,585 +0.17(+3.09%)
Oct 12, 2017 5.638 5.700 5.462 5.477 348,926 -0.19(-3.39%)
Oct 11, 2017 5.869 5.923 5.650 5.669 445,200 -0.22(-3.66%)
Oct 10, 2017 6.069 6.108 5.808 5.885 288,286 -0.11(-1.80%)
Oct 09, 2017 5.992 6.131 5.923 5.992 195,200 +0.02(+0.39%)
Oct 06, 2017 6.046 6.092 5.947 5.969 328,825 -0.12(-2.02%)
Oct 05, 2017 6.046 6.215 5.976 6.092 396,591 +0.10(+1.67%)
Oct 04, 2017 6.308 6.450 5.962 5.992 535,377 -0.35(-5.46%)
Oct 03, 2017 6.323 6.415 6.239 6.338 328,030 +0.03(+0.49%)
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.