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

Lsb Industries Inc (NY: LXU )

8.470 -0.830 (-8.92%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 8.177 9.369 8.177 9.292 1,395,735 +0.66(+7.66%)
Jun 29, 2016 8.538 8.838 8.215 8.631 999,797 +0.21(+2.47%)
Jun 28, 2016 7.985 8.442 7.746 8.423 1,802,707 +0.78(+10.16%)
Jun 27, 2016 8.485 8.531 7.473 7.646 1,645,094 -0.98(-11.41%)
Jun 24, 2016 8.615 8.731 8.223 8.631 1,642,774 -0.34(-3.77%)
Jun 23, 2016 9.054 9.246 8.908 8.969 899,440 -0.04(-0.43%)
Jun 22, 2016 9.523 9.523 9.000 9.008 667,893 -0.42(-4.49%)
Jun 21, 2016 9.769 9.785 9.208 9.431 702,114 -0.38(-3.84%)
Jun 20, 2016 10.05 10.23 9.762 9.808 496,893 -0.07(-0.70%)
Jun 17, 2016 9.785 10.21 9.731 9.877 1,091,617 +0.18(+1.90%)
Jun 16, 2016 10.00 10.08 9.538 9.692 1,199,601 -0.61(-5.90%)
Jun 15, 2016 10.50 10.84 10.28 10.30 456,807 -0.17(-1.62%)
Jun 14, 2016 10.40 10.98 10.24 10.47 795,085 -0.07(-0.66%)
Jun 13, 2016 10.55 10.96 10.46 10.54 843,362 -0.19(-1.79%)
Jun 10, 2016 11.20 11.44 10.61 10.73 690,231 -0.78(-6.75%)
Jun 09, 2016 11.55 11.75 11.23 11.51 628,126 -0.28(-2.41%)
Jun 08, 2016 11.54 11.85 11.35 11.79 680,737 +0.40(+3.51%)
Jun 07, 2016 11.18 11.58 11.03 11.39 737,941 +0.25(+2.28%)
Jun 06, 2016 10.37 11.30 10.35 11.14 1,340,570 +0.71(+6.78%)
Jun 03, 2016 10.22 10.52 10.14 10.43 749,023 +0.24(+2.34%)
Jun 02, 2016 9.731 10.21 9.700 10.19 550,895 +0.39(+4.00%)
Jun 01, 2016 9.969 10.03 9.462 9.800 857,909 -0.32(-3.12%)
May 31, 2016 9.992 10.43 9.985 10.12 631,424 +0.12(+1.23%)
May 27, 2016 10.10 9.992 9.992 9.992 751,790 -0.16(-1.59%)
May 26, 2016 10.85 10.85 9.962 10.15 1,000,987 -0.60(-5.58%)
May 25, 2016 10.69 10.84 10.43 10.75 756,706 +0.28(+2.72%)
May 24, 2016 10.48 10.72 10.25 10.47 493,746 +0.00(+0.00%)
May 23, 2016 10.19 10.84 10.08 10.47 626,787 +0.27(+2.64%)
May 20, 2016 10.46 10.46 10.05 10.20 626,627 -0.10(-0.97%)
May 19, 2016 10.30 10.59 10.13 10.30 904,199 -0.16(-1.54%)
May 18, 2016 11.12 11.58 10.28 10.46 1,454,674 -0.15(-1.38%)
May 17, 2016 10.59 11.07 10.25 10.61 1,128,098 +0.11(+1.03%)
May 16, 2016 10.64 11.04 10.32 10.50 1,217,351 -0.12(-1.09%)
May 13, 2016 10.88 11.09 10.39 10.62 1,635,497 -0.31(-2.82%)
May 12, 2016 11.50 11.92 10.44 10.92 5,450,602 +2.79(+34.34%)
May 11, 2016 8.392 8.654 8.100 8.131 991,062 -0.27(-3.21%)
May 10, 2016 7.800 8.423 7.723 8.400 1,169,902 +0.65(+8.33%)
May 09, 2016 7.769 8.100 7.415 7.754 1,644,246 -0.16(-2.04%)
May 06, 2016 6.531 8.492 6.531 7.915 3,724,132 +1.76(+28.62%)
May 05, 2016 8.677 8.692 5.946 6.154 4,709,244 -2.95(-32.38%)
May 04, 2016 9.238 9.592 8.846 9.100 691,860 -0.23(-2.47%)
May 03, 2016 10.31 10.31 9.255 9.331 950,656 -1.23(-11.65%)
May 02, 2016 10.20 10.68 10.07 10.56 574,408 +0.44(+4.33%)
Apr 29, 2016 10.58 10.82 9.977 10.12 441,108 -0.43(-4.08%)
Apr 28, 2016 11.04 11.28 10.48 10.55 463,157 -0.54(-4.85%)
Apr 27, 2016 10.58 11.41 10.36 11.09 540,060 +0.50(+4.72%)
Apr 26, 2016 10.52 10.61 10.17 10.59 600,546 +0.14(+1.32%)
Apr 25, 2016 11.24 11.48 10.35 10.45 807,063 -0.89(-7.87%)
Apr 22, 2016 11.08 11.79 10.93 11.35 802,440 +0.30(+2.72%)
Apr 21, 2016 11.25 11.49 10.94 11.05 809,767 -0.19(-1.71%)
Apr 20, 2016 10.68 11.53 10.62 11.24 910,526 +0.59(+5.56%)
Apr 19, 2016 10.69 10.87 10.45 10.65 698,401 +0.00(+0.00%)
Apr 18, 2016 10.15 10.77 10.06 10.65 699,647 +0.33(+3.21%)
Apr 15, 2016 10.60 10.68 10.24 10.32 600,756 -0.37(-3.46%)
Apr 14, 2016 10.42 10.72 10.37 10.68 559,019 +0.28(+2.74%)
Apr 13, 2016 10.48 10.68 10.28 10.40 685,635 +0.19(+1.88%)
Apr 12, 2016 10.15 10.40 9.769 10.21 807,472 +0.11(+1.07%)
Apr 11, 2016 10.01 10.18 9.792 10.10 847,558 +0.43(+4.46%)
Apr 08, 2016 9.615 9.992 9.508 9.669 1,068,112 +0.24(+2.53%)
Apr 07, 2016 9.631 9.769 9.385 9.431 1,186,062 -0.32(-3.24%)
Apr 06, 2016 9.500 10.04 9.231 9.746 823,092 +0.25(+2.59%)
Apr 05, 2016 9.615 9.785 9.377 9.500 925,476 -0.26(-2.68%)
Apr 04, 2016 10.08 10.41 9.615 9.762 932,168 -0.21(-2.08%)
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.