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

Lsb Industries Inc (NY: LXU )

9.285 +1.065 (+12.96%)
Streaming Delayed Price Updated: 3:36 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 (%)
Sep 29, 2006 6.885 6.923 6.885 6.923 29,770 +0.01(+0.11%)
Sep 28, 2006 6.954 6.962 6.854 6.915 46,280 +0.00(+0.00%)
Sep 27, 2006 6.908 6.954 6.892 6.915 58,110 +0.01(+0.11%)
Sep 26, 2006 6.915 6.915 6.854 6.908 54,210 -0.01(-0.11%)
Sep 25, 2006 6.846 6.923 6.739 6.915 62,660 +0.00(+0.00%)
Sep 22, 2006 6.931 6.931 6.883 6.915 6,240 -0.02(-0.22%)
Sep 21, 2006 6.885 6.962 6.777 6.931 51,090 +0.09(+1.35%)
Sep 20, 2006 6.777 6.838 6.769 6.838 73,450 -0.05(-0.78%)
Sep 19, 2006 6.946 6.946 6.808 6.892 45,370 -0.05(-0.78%)
Sep 18, 2006 7.031 7.031 6.908 6.946 51,090 -0.02(-0.22%)
Sep 15, 2006 6.885 6.985 6.885 6.962 47,840 +0.10(+1.46%)
Sep 14, 2006 6.808 6.923 6.772 6.862 18,980 +0.05(+0.79%)
Sep 13, 2006 6.731 6.831 6.715 6.808 38,740 +0.08(+1.14%)
Sep 12, 2006 6.754 6.785 6.608 6.731 60,970 -0.06(-0.91%)
Sep 11, 2006 7.231 7.231 6.538 6.792 180,960 -0.58(-7.83%)
Sep 08, 2006 7.154 7.462 7.154 7.369 30,810 -0.09(-1.24%)
Sep 07, 2006 7.569 7.569 7.462 7.462 21,190 -0.08(-1.04%)
Sep 06, 2006 7.777 7.777 7.538 7.540 61,620 -0.24(-3.14%)
Sep 05, 2006 7.577 7.885 7.554 7.785 116,350 +0.22(+2.85%)
Sep 01, 2006 7.423 7.577 7.354 7.569 52,130 +0.11(+1.44%)
Aug 31, 2006 7.385 7.462 7.315 7.462 53,300 +0.09(+1.25%)
Aug 30, 2006 7.538 7.554 7.262 7.369 105,300 -0.13(-1.74%)
Aug 29, 2006 7.615 7.615 7.385 7.500 92,300 -0.04(-0.51%)
Aug 28, 2006 7.854 7.854 7.477 7.538 156,910 -0.18(-2.39%)
Aug 25, 2006 7.662 7.885 7.546 7.723 451,620 +0.05(+0.70%)
Aug 24, 2006 7.538 7.692 7.315 7.669 171,860 +0.21(+2.78%)
Aug 23, 2006 7.531 7.531 7.177 7.462 149,890 -0.10(-1.32%)
Aug 22, 2006 7.685 7.700 7.462 7.562 86,450 -0.12(-1.50%)
Aug 21, 2006 7.231 7.692 7.177 7.677 471,250 +0.50(+6.97%)
Aug 18, 2006 7.115 7.185 7.115 7.177 52,000 +0.06(+0.86%)
Aug 17, 2006 7.123 7.131 7.100 7.115 89,440 +0.00(+0.00%)
Aug 16, 2006 6.885 7.154 6.885 7.115 142,350 +0.23(+3.35%)
Aug 15, 2006 6.992 7.054 6.885 6.885 40,690 -0.04(-0.56%)
Aug 14, 2006 7.038 7.069 6.877 6.923 23,920 -0.06(-0.88%)
Aug 11, 2006 6.923 6.985 6.831 6.985 26,780 +0.02(+0.33%)
Aug 10, 2006 6.923 7.000 6.846 6.962 35,490 -0.16(-2.27%)
Aug 09, 2006 7.231 7.231 6.969 7.123 88,790 +0.00(+0.00%)
Aug 08, 2006 6.831 7.246 6.815 7.123 219,440 +0.32(+4.63%)
Aug 07, 2006 6.769 6.815 6.769 6.808 26,130 -0.02(-0.23%)
Aug 04, 2006 6.823 6.823 6.823 6.823 6,760 +0.02(+0.34%)
Aug 03, 2006 6.738 6.800 6.738 6.800 26,000 +0.09(+1.38%)
Aug 02, 2006 6.746 6.746 6.700 6.708 2,730 -0.03(-0.46%)
Aug 01, 2006 6.738 6.738 6.738 6.738 1,300 +0.00(+0.00%)
Jul 31, 2006 6.746 6.746 6.738 6.738 10,660 +0.01(+0.11%)
Jul 28, 2006 6.731 6.731 6.723 6.731 16,900 +0.01(+0.11%)
Jul 27, 2006 6.731 6.808 6.692 6.723 114,660 -0.04(-0.57%)
Jul 26, 2006 6.808 6.846 6.731 6.762 34,060 +0.01(+0.11%)
Jul 25, 2006 6.731 6.769 6.592 6.754 39,650 +0.13(+1.97%)
Jul 24, 2006 6.538 6.654 6.538 6.623 7,020 +0.14(+2.19%)
Jul 21, 2006 6.538 6.538 6.477 6.481 1,300 -0.02(-0.29%)
Jul 20, 2006 6.500 6.500 6.500 6.500 260 +0.01(+0.12%)
Jul 19, 2006 6.462 6.492 6.431 6.492 12,480 +0.08(+1.20%)
Jul 18, 2006 6.354 6.454 6.354 6.415 1,820 -0.04(-0.60%)
Jul 17, 2006 6.677 6.677 6.369 6.454 45,370 -0.16(-2.44%)
Jul 14, 2006 6.692 6.731 6.523 6.615 34,190 +0.03(+0.47%)
Jul 13, 2006 6.692 6.692 6.577 6.585 35,490 -0.08(-1.22%)
Jul 12, 2006 6.700 6.769 6.615 6.666 10,530 +0.04(+0.65%)
Jul 11, 2006 6.577 6.662 6.577 6.623 17,550 +0.05(+0.70%)
Jul 10, 2006 6.423 6.608 6.423 6.577 6,760 +0.19(+3.01%)
Jul 07, 2006 6.423 6.462 6.346 6.385 7,280 -0.12(-1.78%)
Jul 06, 2006 6.615 6.654 6.408 6.500 31,460 -0.08(-1.17%)
Jul 05, 2006 6.500 6.692 6.500 6.577 26,000 +0.08(+1.18%)
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.