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 29, 2019 4.938 5.038 4.769 4.800 105,820 -0.12(-2.50%)
Mar 28, 2019 5.031 5.185 4.908 4.923 55,772 -0.07(-1.39%)
Mar 27, 2019 5.154 5.331 4.985 4.992 94,031 -0.20(-3.85%)
Mar 26, 2019 5.169 5.238 5.131 5.192 110,328 +0.07(+1.35%)
Mar 25, 2019 5.123 5.215 5.057 5.123 262,164 +0.01(+0.15%)
Mar 22, 2019 5.385 5.527 5.108 5.115 86,320 -0.34(-6.21%)
Mar 21, 2019 5.523 5.715 5.431 5.454 94,432 -0.08(-1.39%)
Mar 20, 2019 5.400 5.615 5.385 5.531 93,739 +0.12(+2.13%)
Mar 19, 2019 5.492 5.504 5.269 5.415 95,033 -0.03(-0.56%)
Mar 18, 2019 5.208 5.515 5.208 5.446 103,944 +0.16(+3.06%)
Mar 15, 2019 5.331 5.427 5.092 5.285 420,290 -0.05(-0.87%)
Mar 14, 2019 5.508 5.531 5.292 5.331 62,959 -0.16(-2.94%)
Mar 13, 2019 5.285 5.569 5.285 5.492 87,239 +0.23(+4.39%)
Mar 12, 2019 5.292 5.477 5.192 5.262 125,022 -0.04(-0.73%)
Mar 11, 2019 5.023 5.323 4.985 5.300 128,763 +0.28(+5.67%)
Mar 08, 2019 4.615 5.062 4.531 5.015 151,970 +0.35(+7.59%)
Mar 07, 2019 4.869 4.869 4.569 4.662 155,946 -0.21(-4.27%)
Mar 06, 2019 5.292 5.292 4.800 4.869 139,410 -0.39(-7.46%)
Mar 05, 2019 5.162 5.431 5.115 5.262 153,145 +0.10(+1.94%)
Mar 04, 2019 5.562 5.577 5.092 5.162 92,158 -0.37(-6.68%)
Mar 01, 2019 5.469 5.600 5.331 5.531 96,460 +0.11(+1.99%)
Feb 28, 2019 5.454 5.542 5.269 5.423 137,498 -0.03(-0.56%)
Feb 27, 2019 5.500 5.654 5.423 5.454 93,108 -0.26(-4.58%)
Feb 26, 2019 5.708 5.769 5.669 5.715 186,235 -0.05(-0.93%)
Feb 25, 2019 5.877 5.892 5.762 5.769 80,853 -0.06(-1.06%)
Feb 22, 2019 5.931 6.031 5.808 5.831 91,780 -0.09(-1.56%)
Feb 21, 2019 5.854 6.038 5.846 5.923 151,535 +0.05(+0.79%)
Feb 20, 2019 5.654 5.915 5.654 5.877 348,998 +0.23(+4.09%)
Feb 19, 2019 5.669 5.808 5.631 5.646 85,709 -0.05(-0.94%)
Feb 15, 2019 5.700 5.792 5.615 5.700 125,190 +0.06(+1.09%)
Feb 14, 2019 5.700 5.815 5.615 5.638 104,598 -0.08(-1.48%)
Feb 13, 2019 5.777 5.908 5.554 5.723 74,708 -0.03(-0.53%)
Feb 12, 2019 5.600 5.792 5.600 5.754 53,335 +0.19(+3.46%)
Feb 11, 2019 5.438 5.577 5.269 5.562 68,469 +0.14(+2.55%)
Feb 08, 2019 5.331 5.431 5.177 5.423 55,770 +0.09(+1.73%)
Feb 07, 2019 5.585 5.592 5.256 5.331 59,586 -0.32(-5.59%)
Feb 06, 2019 5.538 5.758 5.485 5.646 78,466 +0.11(+1.94%)
Feb 05, 2019 5.615 5.738 5.469 5.538 50,511 -0.05(-0.96%)
Feb 04, 2019 5.508 5.692 5.508 5.592 77,794 +0.09(+1.68%)
Feb 01, 2019 5.731 5.846 5.477 5.500 117,650 -0.23(-4.03%)
Jan 31, 2019 5.577 5.769 5.577 5.731 77,645 +0.12(+2.19%)
Jan 30, 2019 5.585 5.662 5.492 5.608 85,481 +0.01(+0.14%)
Jan 29, 2019 5.408 5.692 5.408 5.600 49,397 +0.18(+3.41%)
Jan 28, 2019 5.531 5.608 5.354 5.415 73,145 -0.18(-3.30%)
Jan 25, 2019 5.538 5.662 5.385 5.600 93,990 +0.22(+4.15%)
Jan 24, 2019 5.215 5.431 5.169 5.377 92,069 +0.15(+2.79%)
Jan 23, 2019 5.331 5.477 5.154 5.231 62,449 -0.02(-0.29%)
Jan 22, 2019 5.346 5.400 5.158 5.246 92,177 -0.15(-2.71%)
Jan 18, 2019 5.385 5.485 5.362 5.392 114,270 +0.08(+1.59%)
Jan 17, 2019 5.238 5.415 5.238 5.308 151,546 +0.01(+0.15%)
Jan 16, 2019 5.085 5.323 5.069 5.300 105,105 +0.18(+3.61%)
Jan 15, 2019 5.054 5.231 5.054 5.115 99,288 +0.07(+1.37%)
Jan 14, 2019 4.846 5.138 4.777 5.046 116,012 +0.15(+2.98%)
Jan 11, 2019 4.992 5.008 4.838 4.900 93,080 -0.13(-2.60%)
Jan 10, 2019 4.962 5.119 4.892 5.031 82,206 +0.02(+0.46%)
Jan 09, 2019 4.885 5.046 4.800 5.008 97,241 +0.12(+2.52%)
Jan 08, 2019 4.785 5.000 4.715 4.885 144,327 +0.19(+4.10%)
Jan 07, 2019 4.408 4.715 4.400 4.692 102,230 +0.31(+7.02%)
Jan 04, 2019 4.208 4.431 4.208 4.385 172,770 +0.21(+4.97%)
Jan 03, 2019 4.415 4.523 4.169 4.177 125,229 -0.25(-5.73%)
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.