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 31, 2019 3.769 4.138 3.738 3.838 609,940 -0.11(-2.73%)
Jul 30, 2019 3.708 4.415 3.423 3.946 4,248,817 +0.89(+29.22%)
Jul 29, 2019 3.062 3.208 2.977 3.054 213,535 -0.01(-0.25%)
Jul 26, 2019 2.908 3.108 2.901 3.062 133,640 +0.15(+5.29%)
Jul 25, 2019 2.823 2.908 2.750 2.908 122,144 +0.08(+3.00%)
Jul 24, 2019 2.623 2.831 2.623 2.823 78,254 +0.19(+7.31%)
Jul 23, 2019 2.577 2.638 2.531 2.631 112,863 +0.08(+3.01%)
Jul 22, 2019 2.485 2.569 2.485 2.554 114,185 +0.07(+2.79%)
Jul 19, 2019 2.369 2.562 2.354 2.485 164,060 +0.12(+4.87%)
Jul 18, 2019 2.223 2.415 2.162 2.369 268,170 +0.14(+6.21%)
Jul 17, 2019 2.408 2.408 2.215 2.231 134,860 -0.18(-7.64%)
Jul 16, 2019 2.492 2.631 2.408 2.415 121,773 -0.08(-3.38%)
Jul 15, 2019 2.538 2.569 2.422 2.500 148,081 -0.05(-1.81%)
Jul 12, 2019 2.677 2.688 2.538 2.546 176,150 -0.13(-4.89%)
Jul 11, 2019 2.731 2.769 2.546 2.677 141,893 -0.05(-1.97%)
Jul 10, 2019 2.846 2.953 2.715 2.731 153,619 -0.09(-3.27%)
Jul 09, 2019 2.938 2.942 2.785 2.823 139,698 -0.15(-4.92%)
Jul 08, 2019 3.092 3.215 2.915 2.969 193,607 -0.15(-4.69%)
Jul 05, 2019 3.008 3.131 2.923 3.115 60,320 +0.08(+2.53%)
Jul 03, 2019 2.946 3.092 2.908 3.038 60,840 +0.10(+3.40%)
Jul 02, 2019 2.885 2.954 2.823 2.938 144,999 +0.02(+0.79%)
Jul 01, 2019 3.069 3.069 2.885 2.915 120,654 -0.08(-2.82%)
Jun 28, 2019 2.777 3.069 2.777 3.000 279,500 +0.22(+8.03%)
Jun 27, 2019 2.831 2.854 2.662 2.777 255,089 -0.06(-2.17%)
Jun 26, 2019 2.862 2.908 2.777 2.838 142,845 +0.02(+0.82%)
Jun 25, 2019 2.738 2.954 2.662 2.815 234,245 +0.08(+2.81%)
Jun 24, 2019 2.646 2.792 2.554 2.738 221,813 +0.10(+3.79%)
Jun 21, 2019 2.585 2.638 2.538 2.638 258,310 +0.03(+1.18%)
Jun 20, 2019 2.615 2.731 2.600 2.608 92,306 -0.02(-0.88%)
Jun 19, 2019 2.792 2.792 2.600 2.631 159,073 -0.19(-6.81%)
Jun 18, 2019 2.731 2.908 2.731 2.823 118,773 +0.12(+4.56%)
Jun 17, 2019 2.600 2.708 2.585 2.700 148,778 +0.12(+4.46%)
Jun 14, 2019 2.669 2.715 2.538 2.585 102,440 -0.08(-2.89%)
Jun 13, 2019 2.577 2.715 2.569 2.662 91,999 +0.12(+4.53%)
Jun 12, 2019 2.531 2.592 2.400 2.546 123,971 +0.02(+0.61%)
Jun 11, 2019 2.692 2.692 2.515 2.531 82,130 -0.13(-4.91%)
Jun 10, 2019 2.538 2.801 2.538 2.662 208,777 +0.09(+3.59%)
Jun 07, 2019 2.585 2.585 2.469 2.569 220,740 +0.00(+0.00%)
Jun 06, 2019 2.731 2.741 2.554 2.569 203,255 -0.16(-5.92%)
Jun 05, 2019 2.785 2.931 2.677 2.731 192,476 -0.05(-1.66%)
Jun 04, 2019 2.669 2.838 2.669 2.777 323,499 +0.16(+6.18%)
Jun 03, 2019 2.638 2.662 2.554 2.615 180,293 +0.04(+1.49%)
May 31, 2019 2.854 2.854 2.569 2.577 265,590 -0.32(-11.14%)
May 30, 2019 3.085 3.115 2.877 2.900 113,077 -0.20(-6.45%)
May 29, 2019 3.069 3.146 3.031 3.100 113,818 +0.01(+0.25%)
May 28, 2019 3.192 3.246 3.077 3.092 115,169 -0.12(-3.60%)
May 24, 2019 3.100 3.223 3.054 3.208 82,680 +0.13(+4.25%)
May 23, 2019 3.231 3.346 3.023 3.077 264,670 -0.22(-6.54%)
May 22, 2019 3.392 3.462 3.269 3.292 131,350 -0.14(-4.04%)
May 21, 2019 3.454 3.485 3.354 3.431 203,516 +0.02(+0.45%)
May 20, 2019 3.477 3.515 3.292 3.415 124,874 -0.11(-3.06%)
May 17, 2019 3.854 3.908 3.500 3.523 157,820 -0.38(-9.84%)
May 16, 2019 3.892 3.962 3.869 3.908 106,597 -0.02(-0.59%)
May 15, 2019 3.923 4.008 3.847 3.931 81,373 -0.03(-0.78%)
May 14, 2019 3.977 4.031 3.923 3.962 124,607 +0.02(+0.59%)
May 13, 2019 4.023 4.023 3.808 3.938 168,799 -0.16(-3.94%)
May 10, 2019 4.100 4.162 4.000 4.100 92,950 -0.02(-0.56%)
May 09, 2019 4.254 4.323 4.092 4.123 80,454 -0.11(-2.55%)
May 08, 2019 4.185 4.262 4.146 4.231 87,976 +0.05(+1.10%)
May 07, 2019 4.469 4.585 4.154 4.185 128,649 -0.35(-7.64%)
May 06, 2019 4.438 4.569 4.363 4.531 113,885 +0.04(+0.86%)
May 03, 2019 4.400 4.577 4.338 4.492 110,240 +0.13(+3.00%)
May 02, 2019 4.531 4.592 4.231 4.362 95,468 -0.19(-4.22%)
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.