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

Lsb Industries Inc (NY: LXU )

9.300 +1.080 (+13.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2005 5.600 5.600 5.538 5.538 520 -0.08(-1.37%)
Jul 28, 2005 5.423 5.615 5.423 5.615 7,670 +0.19(+3.55%)
Jul 27, 2005 5.431 5.431 5.385 5.423 2,730 -0.03(-0.56%)
Jul 26, 2005 5.462 5.469 5.454 5.454 2,340 -0.01(-0.14%)
Jul 25, 2005 5.354 5.462 5.315 5.462 3,900 +0.03(+0.57%)
Jul 22, 2005 5.569 5.569 5.431 5.431 1,820 -0.06(-1.12%)
Jul 21, 2005 5.500 5.500 5.423 5.492 2,860 -0.06(-1.11%)
Jul 20, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jul 19, 2005 5.577 5.577 5.554 5.554 6,760 -0.06(-1.10%)
Jul 18, 2005 5.623 5.654 5.577 5.615 45,890 +0.00(+0.00%)
Jul 15, 2005 5.600 5.615 5.600 5.615 48,750 +0.04(+0.69%)
Jul 14, 2005 5.654 5.654 5.569 5.577 41,470 +0.02(+0.28%)
Jul 13, 2005 5.562 5.562 5.562 5.562 1,300 -0.03(-0.55%)
Jul 12, 2005 5.577 5.592 5.577 5.592 390 -0.02(-0.41%)
Jul 11, 2005 5.615 5.615 5.615 5.615 6,630 +0.02(+0.27%)
Jul 08, 2005 5.608 5.608 5.600 5.600 1,950 -0.02(-0.27%)
Jul 07, 2005 5.600 5.615 5.600 5.615 6,500 +0.03(+0.55%)
Jul 06, 2005 5.577 5.585 5.577 5.585 1,950 -0.02(-0.27%)
Jul 05, 2005 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 01, 2005 5.600 5.600 5.600 5.600 650 -0.02(-0.41%)
Jun 30, 2005 5.600 5.646 5.577 5.623 14,300 +0.08(+1.53%)
Jun 29, 2005 5.500 5.538 5.500 5.538 650 -0.02(-0.41%)
Jun 28, 2005 5.562 5.562 5.562 5.562 650 +0.06(+1.12%)
Jun 27, 2005 5.531 5.531 5.500 5.500 19,370 +0.04(+0.70%)
Jun 24, 2005 5.769 5.769 5.423 5.462 12,610 -0.19(-3.40%)
Jun 23, 2005 5.577 5.685 5.577 5.654 2,210 -0.03(-0.54%)
Jun 22, 2005 5.577 5.685 5.577 5.685 6,760 +0.22(+3.94%)
Jun 21, 2005 5.408 5.469 5.408 5.469 4,420 +0.08(+1.57%)
Jun 20, 2005 5.154 5.385 5.154 5.385 6,240 +0.20(+3.86%)
Jun 17, 2005 5.231 5.231 5.154 5.185 7,540 +0.03(+0.60%)
Jun 16, 2005 4.923 5.169 4.923 5.154 31,980 +0.27(+5.51%)
Jun 15, 2005 4.854 4.885 4.800 4.885 7,150 -0.05(-1.09%)
Jun 14, 2005 4.946 4.946 4.892 4.938 2,860 +0.02(+0.31%)
Jun 13, 2005 4.931 4.938 4.923 4.923 2,080 +0.00(+0.00%)
Jun 10, 2005 4.800 4.923 4.754 4.923 12,350 +0.11(+2.27%)
Jun 09, 2005 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Jun 08, 2005 4.846 4.846 4.814 4.814 7,150 -0.03(-0.67%)
Jun 07, 2005 4.885 4.885 4.846 4.846 390 -0.08(-1.72%)
Jun 06, 2005 4.931 4.931 4.931 4.931 650 +0.00(+0.00%)
Jun 03, 2005 4.923 4.931 4.923 4.931 1,300 -0.01(-0.16%)
Jun 02, 2005 4.938 4.938 4.938 4.938 650 +0.01(+0.16%)
Jun 01, 2005 4.931 4.931 4.931 4.931 1,040 +0.05(+0.94%)
May 31, 2005 4.846 4.885 4.777 4.885 7,150 -0.03(-0.63%)
May 27, 2005 4.885 4.954 4.808 4.915 12,220 -0.04(-0.78%)
May 26, 2005 4.931 4.954 4.862 4.954 3,770 -0.02(-0.46%)
May 25, 2005 4.931 4.985 4.931 4.977 5,850 -0.02(-0.31%)
May 24, 2005 4.992 4.992 4.992 4.992 650 +0.04(+0.78%)
May 23, 2005 4.954 5.000 4.954 4.954 10,140 +0.03(+0.63%)
May 20, 2005 4.808 4.923 4.808 4.923 10,660 +0.12(+2.56%)
May 19, 2005 4.923 4.923 4.800 4.800 41,600 -0.05(-0.95%)
May 18, 2005 4.738 4.885 4.731 4.846 13,780 +0.12(+2.44%)
May 17, 2005 4.754 4.800 4.615 4.731 39,390 -0.01(-0.16%)
May 16, 2005 4.692 4.769 4.692 4.738 8,450 -0.07(-1.44%)
May 13, 2005 4.846 4.846 4.808 4.808 910 +0.02(+0.32%)
May 12, 2005 4.815 4.877 4.738 4.792 23,140 -0.09(-1.89%)
May 11, 2005 4.815 4.892 4.808 4.885 20,800 +0.00(+0.00%)
May 10, 2005 4.846 4.885 4.769 4.885 4,810 +0.00(+0.00%)
May 09, 2005 4.885 4.892 4.738 4.885 23,920 -0.08(-1.55%)
May 06, 2005 4.877 5.038 4.877 4.962 5,070 +0.16(+3.37%)
May 05, 2005 4.838 4.838 4.769 4.800 8,710 -0.04(-0.79%)
May 04, 2005 4.923 4.923 4.785 4.838 1,170 -0.06(-1.26%)
May 03, 2005 4.846 4.900 4.846 4.900 780 +0.02(+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.