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

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2018 3.985 4.085 3.946 4.077 122,258 +0.12(+2.91%)
Jun 28, 2018 3.969 4.023 3.892 3.962 89,250 -0.02(-0.39%)
Jun 27, 2018 4.038 4.131 3.973 3.977 117,566 -0.07(-1.71%)
Jun 26, 2018 4.154 4.169 4.023 4.046 211,931 -0.10(-2.41%)
Jun 25, 2018 4.138 4.177 4.028 4.146 242,505 -0.01(-0.19%)
Jun 22, 2018 4.062 4.177 4.038 4.154 265,099 +0.12(+2.86%)
Jun 21, 2018 4.131 4.154 4.031 4.038 153,350 -0.09(-2.23%)
Jun 20, 2018 4.169 4.169 4.046 4.131 131,934 +0.00(+0.00%)
Jun 19, 2018 4.077 4.162 3.977 4.131 130,587 +0.01(+0.19%)
Jun 18, 2018 3.931 4.154 3.923 4.123 284,065 +0.16(+4.08%)
Jun 15, 2018 3.969 3.892 3.962 312,335 +0.00(+0.00%)
Jun 14, 2018 3.938 3.977 3.892 3.962 157,029 +0.02(+0.59%)
Jun 13, 2018 3.777 3.985 3.654 3.938 344,623 +0.20(+5.35%)
Jun 12, 2018 4.131 4.131 3.731 3.738 463,824 -0.42(-10.00%)
Jun 11, 2018 4.008 4.185 4.008 4.154 211,456 +0.15(+3.85%)
Jun 08, 2018 4.000 4.054 3.985 4.000 176,328 +0.00(+0.00%)
Jun 07, 2018 3.969 4.069 3.946 4.000 125,860 +0.05(+1.17%)
Jun 06, 2018 4.000 3.954 173,061 +0.03(+0.78%)
Jun 05, 2018 3.931 4.108 3.915 3.923 250,997 +0.04(+0.99%)
Jun 04, 2018 3.900 3.969 3.874 3.885 180,196 -0.01(-0.20%)
Jun 01, 2018 3.938 3.956 3.815 3.892 206,034 -0.01(-0.20%)
May 31, 2018 3.954 4.000 3.885 3.900 264,357 -0.06(-1.55%)
May 30, 2018 3.931 4.031 3.892 3.962 211,382 +0.05(+1.38%)
May 29, 2018 3.938 3.985 3.808 3.908 295,410 -0.08(-2.12%)
May 25, 2018 3.992 3.992 3.992 0 -0.07(-1.70%)
May 24, 2018 4.108 4.169 4.023 4.062 149,190 -0.07(-1.68%)
May 23, 2018 4.238 4.254 4.062 4.131 202,867 -0.15(-3.42%)
May 22, 2018 4.285 4.385 4.231 4.277 133,086 +0.01(+0.18%)
May 21, 2018 4.269 4.300 4.200 4.269 100,379 +0.04(+0.91%)
May 18, 2018 4.192 4.231 4.131 4.231 179,380 +0.07(+1.66%)
May 17, 2018 4.269 4.362 4.146 4.162 151,715 -0.12(-2.87%)
May 16, 2018 4.185 4.331 4.127 4.285 232,134 +0.12(+2.77%)
May 15, 2018 4.285 4.308 4.119 4.169 236,061 -0.15(-3.56%)
May 14, 2018 4.531 4.554 4.323 4.323 149,838 -0.20(-4.42%)
May 11, 2018 4.546 4.600 4.515 4.523 84,788 -0.02(-0.51%)
May 10, 2018 4.554 4.692 4.508 4.546 197,988 +0.02(+0.34%)
May 09, 2018 4.431 4.623 4.431 4.531 258,826 +0.12(+2.79%)
May 08, 2018 4.423 4.523 4.408 4.408 221,939 -0.04(-0.87%)
May 07, 2018 4.385 4.519 4.385 4.446 128,909 +0.08(+1.94%)
May 04, 2018 4.185 4.446 4.108 4.362 156,299 +0.15(+3.66%)
May 03, 2018 4.254 4.341 4.072 4.208 153,233 -0.05(-1.26%)
May 02, 2018 4.192 4.439 4.192 4.262 247,318 +0.06(+1.47%)
May 01, 2018 4.254 4.254 4.123 4.200 254,542 -0.05(-1.27%)
Apr 30, 2018 4.438 4.462 4.246 4.254 284,787 -0.18(-3.99%)
Apr 27, 2018 4.477 4.504 4.331 4.431 234,126 -0.04(-0.86%)
Apr 26, 2018 4.231 4.658 4.231 4.469 516,984 +0.15(+3.57%)
Apr 25, 2018 4.308 4.423 4.238 4.315 333,235 +0.01(+0.18%)
Apr 24, 2018 4.562 4.562 4.292 4.308 361,522 -0.22(-4.76%)
Apr 23, 2018 4.669 4.685 4.486 4.523 149,687 -0.12(-2.65%)
Apr 20, 2018 4.923 4.992 4.623 4.646 282,055 -0.29(-5.92%)
Apr 19, 2018 4.946 5.031 4.885 4.938 119,971 +0.00(+0.00%)
Apr 18, 2018 5.008 5.281 4.931 4.938 360,477 -0.05(-0.93%)
Apr 17, 2018 4.854 5.008 4.796 4.985 228,228 +0.18(+3.85%)
Apr 16, 2018 4.792 4.865 4.662 4.800 185,695 +0.06(+1.30%)
Apr 13, 2018 4.762 4.854 4.623 4.738 223,202 +0.02(+0.33%)
Apr 12, 2018 4.692 4.785 4.554 4.723 215,836 +0.05(+1.15%)
Apr 11, 2018 4.608 4.708 4.554 4.669 240,138 +0.03(+0.66%)
Apr 10, 2018 4.592 4.838 4.538 4.638 315,454 +0.13(+2.90%)
Apr 09, 2018 4.585 4.592 4.416 4.508 193,460 -0.05(-1.01%)
Apr 06, 2018 4.638 4.754 4.477 4.554 198,224 -0.15(-3.11%)
Apr 05, 2018 4.508 4.723 4.500 4.700 378,027 +0.33(+7.57%)
Apr 04, 2018 4.177 4.408 4.138 4.369 234,516 +0.13(+3.09%)
Apr 03, 2018 4.423 4.476 4.123 4.238 464,993 -0.13(-2.99%)
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.