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 (%)
Oct 31, 2018 6.000 6.015 5.815 5.846 186,953 -0.06(-1.04%)
Oct 30, 2018 5.931 6.031 5.792 5.908 161,509 +0.00(+0.00%)
Oct 29, 2018 6.185 6.431 5.838 5.908 253,901 -0.15(-2.54%)
Oct 26, 2018 6.062 6.131 5.892 6.062 209,560 -0.02(-0.25%)
Oct 25, 2018 6.185 6.454 5.885 6.077 405,035 -0.41(-6.29%)
Oct 24, 2018 6.815 6.815 6.462 6.485 153,848 -0.32(-4.64%)
Oct 23, 2018 6.777 6.923 6.669 6.800 162,263 -0.12(-1.78%)
Oct 22, 2018 6.900 7.038 6.862 6.923 114,728 +0.15(+2.27%)
Oct 19, 2018 6.785 6.938 6.638 6.769 174,980 +0.00(+0.00%)
Oct 18, 2018 6.692 6.885 6.642 6.769 146,539 +0.03(+0.46%)
Oct 17, 2018 6.923 6.923 6.685 6.738 94,659 -0.12(-1.79%)
Oct 16, 2018 6.708 6.885 6.592 6.862 139,890 +0.25(+3.72%)
Oct 15, 2018 6.485 6.712 6.431 6.615 109,236 +0.12(+1.90%)
Oct 12, 2018 6.415 6.623 6.415 6.492 117,130 +0.18(+2.80%)
Oct 11, 2018 6.515 6.769 6.292 6.315 280,122 -0.22(-3.41%)
Oct 10, 2018 6.800 6.869 6.500 6.538 204,679 -0.27(-3.95%)
Oct 09, 2018 7.315 7.315 6.792 6.808 190,422 -0.52(-7.04%)
Oct 08, 2018 7.262 7.413 7.169 7.323 81,350 +0.02(+0.32%)
Oct 05, 2018 7.569 7.615 7.196 7.300 104,130 -0.27(-3.56%)
Oct 04, 2018 7.585 7.677 7.485 7.569 168,230 +0.02(+0.20%)
Oct 03, 2018 7.408 7.600 7.292 7.554 169,689 +0.15(+2.08%)
Oct 02, 2018 7.369 7.538 7.223 7.400 128,674 +0.03(+0.42%)
Oct 01, 2018 7.577 7.615 7.277 7.369 134,342 -0.15(-2.05%)
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%)
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.