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

Lsb Industries Inc (NY: LXU )

9.450 +1.230 (+14.96%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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 (%)
Feb 28, 2006 5.062 5.023 4.977 5.000 3,250 -0.06(-1.22%)
Feb 27, 2006 5.115 5.115 5.038 5.062 5,850 -0.02(-0.30%)
Feb 24, 2006 5.077 5.085 5.077 5.077 8,710 +0.04(+0.76%)
Feb 23, 2006 5.000 5.038 4.769 5.038 18,720 +0.02(+0.31%)
Feb 22, 2006 5.000 5.023 5.000 5.023 3,250 -0.05(-1.06%)
Feb 21, 2006 5.115 5.115 5.038 5.077 2,470 -0.04(-0.75%)
Feb 17, 2006 5.038 5.115 5.038 5.115 5,590 +0.10(+1.99%)
Feb 16, 2006 5.015 5.039 5.015 5.015 7,280 -0.04(-0.76%)
Feb 15, 2006 5.038 5.054 5.038 5.054 1,430 -0.04(-0.76%)
Feb 14, 2006 5.138 5.138 5.092 5.092 2,080 -0.02(-0.45%)
Feb 13, 2006 5.092 5.115 5.092 5.115 260 -0.02(-0.30%)
Feb 10, 2006 5.153 5.153 5.131 5.131 910 -0.02(-0.30%)
Feb 09, 2006 5.108 5.146 5.062 5.146 66,300 +0.07(+1.36%)
Feb 08, 2006 5.138 5.138 5.077 5.077 780 -0.04(-0.75%)
Feb 07, 2006 5.169 5.169 5.038 5.115 22,360 -0.04(-0.75%)
Feb 06, 2006 5.131 5.154 5.077 5.154 4,940 -0.02(-0.45%)
Feb 03, 2006 5.177 5.177 5.169 5.177 4,550 +0.02(+0.45%)
Feb 02, 2006 5.000 5.154 5.000 5.154 24,180 +0.15(+3.08%)
Feb 01, 2006 4.800 5.000 4.800 5.000 62,530 +0.20(+4.17%)
Jan 31, 2006 4.792 4.800 4.792 4.800 1,560 +0.03(+0.65%)
Jan 30, 2006 4.800 4.800 4.615 4.769 20,410 +0.00(+0.00%)
Jan 27, 2006 4.808 4.808 4.769 4.769 33,670 -0.07(-1.43%)
Jan 26, 2006 4.800 4.838 4.769 4.838 34,060 +0.04(+0.80%)
Jan 25, 2006 4.808 4.808 4.769 4.800 6,240 -0.03(-0.64%)
Jan 24, 2006 4.808 4.831 4.808 4.831 6,240 +0.02(+0.48%)
Jan 23, 2006 4.792 4.808 4.777 4.808 26,390 -0.03(-0.64%)
Jan 20, 2006 4.800 4.838 4.769 4.838 35,100 +0.04(+0.80%)
Jan 19, 2006 4.792 4.800 4.692 4.800 14,820 +0.00(+0.00%)
Jan 18, 2006 4.792 4.800 4.754 4.800 1,560 +0.03(+0.64%)
Jan 17, 2006 4.692 4.769 4.623 4.769 12,480 +0.08(+1.64%)
Jan 13, 2006 4.685 4.692 4.654 4.692 1,950 +0.02(+0.49%)
Jan 12, 2006 4.615 4.685 4.615 4.669 10,270 +0.02(+0.50%)
Jan 11, 2006 4.685 4.692 4.615 4.646 3,900 -0.04(-0.82%)
Jan 10, 2006 4.731 4.731 4.615 4.685 17,160 -0.12(-2.40%)
Jan 09, 2006 4.769 4.808 4.731 4.800 11,180 +0.00(+0.00%)
Jan 06, 2006 4.731 4.800 4.692 4.800 11,570 +0.03(+0.65%)
Jan 05, 2006 4.685 4.769 4.654 4.769 15,470 +0.12(+2.48%)
Jan 04, 2006 4.731 4.739 4.654 4.654 30,940 -0.04(-0.82%)
Jan 03, 2006 4.769 4.769 4.514 4.692 17,550 -0.04(-0.81%)
Dec 30, 2005 4.808 4.854 4.731 4.731 8,320 -0.12(-2.38%)
Dec 29, 2005 5.154 5.154 4.731 4.846 23,140 -0.29(-5.67%)
Dec 28, 2005 5.100 5.154 5.100 5.138 10,790 +0.11(+2.28%)
Dec 27, 2005 4.985 5.069 4.838 5.023 32,500 +0.14(+2.83%)
Dec 23, 2005 4.808 4.885 4.792 4.885 13,650 +0.09(+1.93%)
Dec 22, 2005 4.615 4.808 4.615 4.792 61,360 +0.27(+5.95%)
Dec 21, 2005 4.462 4.585 4.462 4.523 18,980 +0.08(+1.73%)
Dec 20, 2005 4.077 4.446 4.077 4.446 64,220 +0.52(+13.33%)
Dec 19, 2005 3.769 3.923 3.731 3.923 42,250 +0.12(+3.03%)
Dec 16, 2005 3.923 3.977 3.808 3.808 13,260 -0.08(-1.98%)
Dec 15, 2005 3.885 3.985 3.723 3.885 338,910 +0.04(+1.00%)
Dec 14, 2005 4.038 4.038 3.838 3.846 12,480 -0.15(-3.85%)
Dec 13, 2005 3.954 4.000 3.954 4.000 3,250 +0.00(+0.00%)
Dec 12, 2005 4.038 4.038 4.000 4.000 520 -0.04(-0.95%)
Dec 09, 2005 4.046 4.062 3.923 4.038 11,700 -0.08(-1.87%)
Dec 08, 2005 4.154 4.154 4.115 4.115 8,580 -0.08(-1.84%)
Dec 07, 2005 4.231 4.346 4.154 4.192 31,850 -0.08(-1.80%)
Dec 06, 2005 4.315 4.315 4.231 4.269 14,950 -0.08(-1.77%)
Dec 05, 2005 4.346 4.346 4.346 4.346 7,020 +0.04(+0.89%)
Dec 02, 2005 4.385 4.385 4.154 4.308 24,960 -0.08(-1.75%)
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.