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 (%)
May 31, 2007 14.85 15.90 14.85 15.85 492,440 +0.82(+5.48%)
May 30, 2007 15.08 15.19 14.77 15.02 246,610 -0.21(-1.36%)
May 29, 2007 15.38 15.68 14.81 15.23 296,530 +0.35(+2.33%)
May 25, 2007 15.12 15.49 14.81 14.88 77,870 -0.30(-1.98%)
May 24, 2007 15.30 15.54 14.63 15.18 126,360 -0.06(-0.40%)
May 23, 2007 15.65 15.77 15.10 15.25 202,540 -0.32(-2.07%)
May 22, 2007 15.98 15.98 15.41 15.57 190,970 -0.22(-1.41%)
May 21, 2007 16.15 16.26 15.77 15.79 176,020 -0.24(-1.49%)
May 18, 2007 16.27 16.33 15.85 16.03 129,610 -0.12(-0.71%)
May 17, 2007 16.07 16.49 15.88 16.15 216,840 +0.07(+0.43%)
May 16, 2007 16.14 16.14 15.69 16.08 166,400 +0.03(+0.19%)
May 15, 2007 16.01 16.51 15.96 16.05 296,920 -0.05(-0.33%)
May 14, 2007 16.08 16.44 15.85 16.10 615,420 +0.17(+1.06%)
May 11, 2007 15.65 16.15 15.60 15.93 508,170 +0.28(+1.77%)
May 10, 2007 15.73 15.77 15.24 15.65 436,670 -0.08(-0.49%)
May 09, 2007 15.35 16.12 15.12 15.73 1,020,370 +0.37(+2.40%)
May 08, 2007 13.77 15.38 13.66 15.36 1,332,370 +1.53(+11.07%)
May 07, 2007 13.12 14.31 13.12 13.83 942,630 +0.76(+5.83%)
May 04, 2007 13.08 13.10 12.98 13.07 120,770 -0.01(-0.06%)
May 03, 2007 13.05 13.21 12.79 13.08 229,580 +0.54(+4.29%)
May 02, 2007 11.92 12.55 11.89 12.54 78,390 +0.53(+4.42%)
May 01, 2007 12.19 12.32 11.66 12.01 86,544 -0.55(-4.41%)
Apr 30, 2007 13.00 13.07 12.53 12.56 75,790 -0.41(-3.14%)
Apr 27, 2007 13.00 13.15 12.97 12.97 41,210 -0.11(-0.82%)
Apr 26, 2007 13.07 13.10 12.96 13.08 30,940 +0.02(+0.12%)
Apr 25, 2007 13.14 13.14 12.86 13.06 187,850 -0.08(-0.59%)
Apr 24, 2007 13.07 13.15 13.00 13.14 193,700 +0.10(+0.77%)
Apr 23, 2007 13.04 13.15 12.99 13.04 98,280 +0.00(+0.00%)
Apr 20, 2007 13.04 13.12 12.92 13.04 150,280 +0.08(+0.65%)
Apr 19, 2007 13.10 13.19 12.88 12.95 142,090 -0.16(-1.23%)
Apr 18, 2007 12.85 13.19 12.77 13.12 259,740 +0.27(+2.10%)
Apr 17, 2007 12.79 12.85 12.69 12.85 35,620 +0.05(+0.42%)
Apr 16, 2007 12.88 13.07 12.42 12.79 144,300 -0.03(-0.24%)
Apr 13, 2007 12.62 12.92 12.58 12.82 122,460 +0.25(+1.96%)
Apr 12, 2007 12.01 12.77 11.73 12.58 161,980 +0.58(+4.81%)
Apr 11, 2007 11.85 12.02 11.81 12.00 53,170 +0.09(+0.78%)
Apr 10, 2007 11.70 11.92 11.69 11.91 90,350 +0.22(+1.84%)
Apr 09, 2007 11.62 12.30 11.38 11.69 40,170 +0.05(+0.40%)
Apr 05, 2007 11.69 11.77 11.54 11.65 21,450 -0.01(-0.07%)
Apr 04, 2007 11.75 11.84 11.38 11.65 57,590 -0.19(-1.62%)
Apr 03, 2007 11.77 12.04 11.35 11.85 66,040 +0.09(+0.79%)
Apr 02, 2007 12.08 12.31 11.75 11.75 79,950 -0.21(-1.74%)
Mar 30, 2007 11.72 12.00 11.70 11.96 163,670 +0.29(+2.51%)
Mar 29, 2007 11.31 11.73 11.30 11.67 281,320 +0.36(+3.20%)
Mar 28, 2007 11.15 11.37 11.15 11.31 42,640 +0.13(+1.17%)
Mar 27, 2007 11.18 11.27 10.72 11.18 76,830 -0.04(-0.34%)
Mar 26, 2007 11.33 11.34 11.08 11.22 79,170 -0.05(-0.41%)
Mar 23, 2007 11.17 11.31 11.11 11.26 23,530 +0.11(+0.97%)
Mar 22, 2007 11.11 11.35 10.99 11.15 116,220 +0.14(+1.25%)
Mar 21, 2007 10.88 11.02 10.62 11.02 152,100 +0.52(+4.99%)
Mar 20, 2007 10.46 10.49 10.38 10.49 46,280 +0.14(+1.34%)
Mar 19, 2007 10.04 10.35 10.04 10.35 54,340 +0.12(+1.20%)
Mar 16, 2007 10.31 10.34 10.19 10.23 42,510 +0.05(+0.45%)
Mar 15, 2007 10.01 10.23 10.01 10.18 53,170 +0.18(+1.85%)
Mar 14, 2007 10.00 10.08 9.969 10.000 75,270 -0.08(-0.76%)
Mar 13, 2007 10.08 10.12 9.931 10.08 126,230 +0.00(+0.00%)
Mar 12, 2007 10.00 10.10 9.923 10.08 84,760 -0.12(-1.21%)
Mar 09, 2007 10.09 10.26 10.00 10.20 51,610 +0.06(+0.61%)
Mar 08, 2007 10.15 10.29 10.05 10.14 53,690 +0.02(+0.23%)
Mar 07, 2007 10.00 10.19 9.923 10.12 48,620 +0.10(+1.00%)
Mar 06, 2007 9.992 10.08 9.938 10.02 38,610 +0.05(+0.54%)
Mar 05, 2007 9.992 10.02 9.889 9.962 41,600 -0.02(-0.23%)
Mar 02, 2007 9.962 10.06 9.931 9.985 68,510 -0.03(-0.31%)
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.