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, 2017 7.069 7.285 6.962 7.215 383,706 +0.13(+1.85%)
Mar 30, 2017 7.154 7.308 6.969 7.085 366,215 -0.05(-0.75%)
Mar 29, 2017 6.823 7.285 6.762 7.138 374,675 +0.30(+4.39%)
Mar 28, 2017 6.685 6.877 6.492 6.838 325,050 +0.12(+1.83%)
Mar 27, 2017 6.385 6.746 6.277 6.715 421,779 +0.14(+2.11%)
Mar 24, 2017 6.692 6.777 6.515 6.577 413,358 -0.09(-1.38%)
Mar 23, 2017 6.454 6.738 6.377 6.669 357,217 +0.18(+2.85%)
Mar 22, 2017 6.292 6.492 6.262 6.485 683,377 +0.05(+0.84%)
Mar 21, 2017 6.892 6.915 6.316 6.431 986,299 -0.48(-6.90%)
Mar 20, 2017 7.000 7.088 6.569 6.908 870,223 +0.12(+1.70%)
Mar 17, 2017 7.738 7.785 6.777 6.792 1,205,930 -0.96(-12.40%)
Mar 16, 2017 7.669 7.808 7.500 7.754 578,216 +0.19(+2.54%)
Mar 15, 2017 7.185 7.608 7.000 7.562 625,172 +0.53(+7.55%)
Mar 14, 2017 7.108 7.146 6.791 7.031 315,331 -0.17(-2.35%)
Mar 13, 2017 7.208 7.300 7.038 7.200 244,236 +0.00(+0.00%)
Mar 10, 2017 7.208 7.238 6.969 7.200 287,784 +0.08(+1.08%)
Mar 09, 2017 7.162 7.354 6.877 7.123 375,642 -0.07(-0.96%)
Mar 08, 2017 7.446 7.469 7.146 7.192 467,876 -0.17(-2.30%)
Mar 07, 2017 7.477 7.646 7.308 7.362 861,832 -0.35(-4.59%)
Mar 06, 2017 7.992 8.054 7.431 7.715 688,968 -0.42(-5.11%)
Mar 03, 2017 8.354 8.458 7.962 8.131 740,266 -0.24(-2.85%)
Mar 02, 2017 8.662 9.000 8.354 8.369 787,623 -0.32(-3.72%)
Mar 01, 2017 8.823 8.892 8.385 8.692 1,275,110 +0.33(+3.96%)
Feb 28, 2017 6.800 8.677 6.623 8.362 3,350,590 +1.56(+22.96%)
Feb 27, 2017 6.723 7.038 6.654 6.800 608,494 +0.05(+0.80%)
Feb 24, 2017 6.915 6.931 6.615 6.746 579,282 -0.35(-4.88%)
Feb 23, 2017 7.200 7.231 7.008 7.092 497,292 -0.05(-0.65%)
Feb 22, 2017 7.315 7.369 7.008 7.138 505,173 -0.23(-3.13%)
Feb 21, 2017 7.377 7.638 7.269 7.369 520,445 +0.08(+1.05%)
Feb 17, 2017 7.292 7.292 7.292 0 -0.16(-2.17%)
Feb 16, 2017 7.592 7.669 7.400 7.454 580,606 -0.19(-2.51%)
Feb 15, 2017 7.654 7.738 7.377 7.646 635,970 -0.09(-1.19%)
Feb 14, 2017 7.300 7.971 7.254 7.738 1,065,178 +0.38(+5.23%)
Feb 13, 2017 6.838 7.415 6.785 7.354 788,482 +0.68(+10.14%)
Feb 10, 2017 6.692 6.800 6.592 6.677 287,120 +0.05(+0.81%)
Feb 09, 2017 6.523 6.800 6.475 6.623 312,352 +0.10(+1.53%)
Feb 08, 2017 6.538 6.600 6.292 6.523 444,286 -0.08(-1.17%)
Feb 07, 2017 6.569 6.923 6.492 6.600 375,685 +0.08(+1.18%)
Feb 06, 2017 6.692 6.746 6.408 6.523 375,081 -0.33(-4.83%)
Feb 03, 2017 6.731 6.981 6.585 6.854 422,844 +0.22(+3.36%)
Feb 02, 2017 6.685 6.862 6.408 6.631 508,336 -0.06(-0.92%)
Feb 01, 2017 6.646 6.877 6.500 6.692 462,010 +0.15(+2.23%)
Jan 31, 2017 6.431 6.562 6.300 6.546 421,138 +0.08(+1.31%)
Jan 30, 2017 6.469 6.546 6.185 6.462 549,874 -0.10(-1.52%)
Jan 27, 2017 6.685 6.685 6.408 6.562 271,000 -0.12(-1.73%)
Jan 26, 2017 7.092 7.200 6.569 6.677 645,893 -0.40(-5.65%)
Jan 25, 2017 6.631 7.108 6.454 7.077 891,399 +0.55(+8.49%)
Jan 24, 2017 5.900 6.596 5.900 6.523 981,429 +0.78(+13.67%)
Jan 23, 2017 5.738 5.823 5.615 5.738 467,123 +0.12(+2.19%)
Jan 20, 2017 5.500 5.938 5.450 5.615 585,041 +0.12(+2.24%)
Jan 19, 2017 5.954 6.000 5.408 5.492 632,196 -0.46(-7.75%)
Jan 18, 2017 6.054 6.154 5.723 5.954 518,839 -0.05(-0.77%)
Jan 17, 2017 6.346 6.385 5.885 6.000 553,464 -0.28(-4.41%)
Jan 13, 2017 6.277 6.277 6.277 0 +0.05(+0.87%)
Jan 12, 2017 6.392 6.460 5.946 6.223 517,446 -0.12(-1.94%)
Jan 11, 2017 6.262 6.438 6.092 6.346 445,875 +0.13(+2.10%)
Jan 10, 2017 6.385 6.531 6.092 6.215 556,184 -0.15(-2.42%)
Jan 09, 2017 6.700 6.700 6.277 6.369 669,721 -0.38(-5.69%)
Jan 06, 2017 6.977 6.992 6.654 6.754 493,493 -0.22(-3.20%)
Jan 05, 2017 7.223 7.254 6.900 6.977 451,391 -0.26(-3.61%)
Jan 04, 2017 6.954 7.254 6.738 7.238 793,423 +0.34(+4.91%)
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.