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

Lsb Industries Inc (NY: LXU )

8.570 -0.100 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 28, 2018 7.523 7.600 7.462 7.523 156,260 -0.02(-0.31%)
Sep 27, 2018 7.277 7.569 7.208 7.546 207,425 +0.27(+3.70%)
Sep 26, 2018 7.546 7.623 7.123 7.277 249,289 -0.25(-3.27%)
Sep 25, 2018 7.677 7.685 7.488 7.523 196,023 -0.08(-1.11%)
Sep 24, 2018 7.538 7.692 7.442 7.608 187,077 +0.15(+1.96%)
Sep 21, 2018 7.554 7.685 7.450 7.462 573,820 -0.08(-1.02%)
Sep 20, 2018 7.615 7.677 7.331 7.538 274,989 -0.04(-0.51%)
Sep 19, 2018 7.323 7.608 7.315 7.577 305,936 +0.25(+3.47%)
Sep 18, 2018 7.115 7.323 7.054 7.323 248,970 +0.23(+3.25%)
Sep 17, 2018 6.977 7.100 6.923 7.092 184,964 +0.10(+1.43%)
Sep 14, 2018 6.954 7.015 6.885 6.992 172,510 +0.05(+0.78%)
Sep 13, 2018 6.962 7.023 6.846 6.938 123,091 +0.05(+0.78%)
Sep 12, 2018 6.846 6.954 6.769 6.885 160,036 +0.04(+0.56%)
Sep 11, 2018 6.762 6.908 6.750 6.846 153,634 +0.03(+0.45%)
Sep 10, 2018 6.808 6.892 6.731 6.815 223,011 +0.01(+0.11%)
Sep 07, 2018 6.500 6.900 6.308 6.808 267,280 -0.14(-1.99%)
Sep 06, 2018 6.800 6.992 6.785 6.946 377,618 +0.15(+2.15%)
Sep 05, 2018 6.785 6.908 6.592 6.800 289,421 +0.01(+0.11%)
Sep 04, 2018 6.638 6.862 6.423 6.792 361,814 +0.08(+1.26%)
Aug 31, 2018 6.708 6.708 6.708 0 +0.36(+5.70%)
Aug 30, 2018 5.669 6.369 5.669 6.346 515,069 +0.64(+11.19%)
Aug 29, 2018 5.523 5.769 5.469 5.708 290,024 +0.18(+3.34%)
Aug 28, 2018 5.500 5.615 5.431 5.523 146,929 +0.06(+1.13%)
Aug 27, 2018 5.500 5.615 5.446 5.462 147,210 -0.01(-0.14%)
Aug 24, 2018 5.508 5.608 5.431 5.469 97,370 -0.02(-0.42%)
Aug 23, 2018 5.531 5.592 5.473 5.492 61,471 -0.04(-0.70%)
Aug 22, 2018 5.538 5.615 5.508 5.531 141,177 -0.02(-0.28%)
Aug 21, 2018 5.408 5.685 5.408 5.546 172,382 +0.17(+3.15%)
Aug 20, 2018 5.354 5.438 5.285 5.377 180,611 +0.06(+1.16%)
Aug 17, 2018 5.100 5.438 5.100 5.315 170,950 +0.23(+4.54%)
Aug 16, 2018 5.208 5.369 5.077 5.085 137,975 -0.09(-1.78%)
Aug 15, 2018 5.238 5.246 5.046 5.177 92,108 -0.10(-1.90%)
Aug 14, 2018 5.254 5.392 5.238 5.277 68,109 +0.05(+1.03%)
Aug 13, 2018 5.369 5.423 5.200 5.223 102,051 -0.15(-2.72%)
Aug 10, 2018 5.323 5.415 5.146 5.369 159,510 +0.01(+0.14%)
Aug 09, 2018 5.238 5.433 5.169 5.362 172,820 +0.13(+2.50%)
Aug 08, 2018 5.269 5.346 5.177 5.231 83,331 -0.04(-0.73%)
Aug 07, 2018 5.369 5.385 5.208 5.269 122,362 -0.05(-1.01%)
Aug 06, 2018 5.162 5.385 5.138 5.323 123,623 +0.12(+2.22%)
Aug 03, 2018 5.177 5.269 5.035 5.208 216,840 +0.04(+0.74%)
Aug 02, 2018 4.877 5.225 4.869 5.169 246,387 +0.25(+5.16%)
Aug 01, 2018 5.046 5.085 4.885 4.915 160,085 -0.14(-2.74%)
Jul 31, 2018 4.908 5.131 4.877 5.054 165,205 +0.18(+3.79%)
Jul 30, 2018 4.892 5.046 4.831 4.869 142,100 -0.06(-1.25%)
Jul 27, 2018 5.123 5.169 4.812 4.931 295,750 -0.21(-4.04%)
Jul 26, 2018 5.423 5.515 4.654 5.138 629,332 -0.78(-13.13%)
Jul 25, 2018 5.815 6.050 5.775 5.915 374,470 +0.08(+1.45%)
Jul 24, 2018 5.915 5.946 5.796 5.831 234,863 -0.02(-0.39%)
Jul 23, 2018 5.700 5.923 5.646 5.854 197,181 +0.13(+2.28%)
Jul 20, 2018 5.662 5.769 5.608 5.723 211,348 +0.07(+1.22%)
Jul 19, 2018 5.438 5.679 5.435 5.654 203,112 +0.21(+3.81%)
Jul 18, 2018 5.462 5.615 5.377 5.446 234,432 -0.02(-0.28%)
Jul 17, 2018 5.262 5.492 5.262 5.462 201,819 +0.16(+3.05%)
Jul 16, 2018 5.338 5.400 5.238 5.300 239,785 -0.06(-1.15%)
Jul 13, 2018 5.223 5.385 5.162 5.362 287,142 +0.12(+2.35%)
Jul 12, 2018 5.062 5.292 4.988 5.238 224,337 +0.21(+4.13%)
Jul 11, 2018 4.915 5.069 4.800 5.031 236,145 +0.03(+0.62%)
Jul 10, 2018 4.862 5.031 4.777 5.000 274,010 +0.12(+2.36%)
Jul 09, 2018 4.615 4.900 4.615 4.885 282,686 +0.29(+6.37%)
Jul 06, 2018 4.331 4.615 4.277 4.592 213,249 +0.26(+6.04%)
Jul 05, 2018 4.269 4.408 4.169 4.331 103,451 +0.12(+2.74%)
Jul 03, 2018 4.215 4.215 4.215 0 -0.02(-0.54%)
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.