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 (%)
Mar 31, 2006 5.538 5.538 5.538 5.538 13,130 -0.04(-0.69%)
Mar 30, 2006 5.577 5.577 5.539 5.577 16,120 +0.01(+0.14%)
Mar 29, 2006 5.562 5.569 5.562 5.569 3,900 +0.01(+0.14%)
Mar 28, 2006 5.600 5.600 5.515 5.562 16,250 -0.02(-0.28%)
Mar 27, 2006 5.577 5.600 5.546 5.577 31,590 +0.00(+0.00%)
Mar 24, 2006 5.615 5.615 5.577 5.577 28,210 -0.04(-0.69%)
Mar 23, 2006 5.623 5.623 5.600 5.615 18,850 -0.02(-0.33%)
Mar 22, 2006 5.615 5.654 5.608 5.634 16,120 -0.06(-1.03%)
Mar 21, 2006 5.738 5.738 5.692 5.692 10,530 -0.06(-1.07%)
Mar 20, 2006 5.462 5.754 5.462 5.754 11,310 +0.30(+5.50%)
Mar 17, 2006 5.223 5.460 5.223 5.454 25,610 +0.22(+4.27%)
Mar 16, 2006 5.131 5.231 5.131 5.231 22,750 +0.12(+2.26%)
Mar 15, 2006 4.885 5.115 4.885 5.115 21,710 +0.16(+3.26%)
Mar 14, 2006 4.869 4.954 4.846 4.954 24,830 +0.11(+2.22%)
Mar 13, 2006 4.838 4.857 4.838 4.846 7,410 +0.02(+0.48%)
Mar 10, 2006 4.823 4.823 4.823 4.823 260 +0.00(+0.00%)
Mar 09, 2006 4.862 4.862 4.823 4.823 1,950 -0.09(-1.88%)
Mar 08, 2006 4.915 4.915 4.915 4.915 520 -0.01(-0.14%)
Mar 07, 2006 4.922 4.922 4.922 4.922 0 +0.00(+0.00%)
Mar 06, 2006 4.885 4.922 4.885 4.922 1,560 -0.00(-0.01%)
Mar 03, 2006 4.962 4.962 4.923 4.923 4,680 -0.04(-0.78%)
Mar 02, 2006 4.931 4.962 4.846 4.962 6,760 +0.00(+0.00%)
Mar 01, 2006 4.970 4.970 4.962 4.962 1,950 -0.04(-0.77%)
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%)
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.