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

Lsb Industries Inc (NY: LXU )

7.950 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2023 9.180 9.260 9.010 9.110 472,081 -0.03(-0.33%)
Oct 30, 2023 9.280 9.450 9.125 9.140 386,295 -0.03(-0.33%)
Oct 27, 2023 9.440 9.450 9.100 9.170 295,665 -0.24(-2.55%)
Oct 26, 2023 9.460 9.660 9.340 9.410 536,038 +0.01(+0.11%)
Oct 25, 2023 8.910 9.440 8.860 9.400 544,771 +0.45(+5.03%)
Oct 24, 2023 9.150 9.185 8.855 8.950 395,766 +0.01(+0.11%)
Oct 23, 2023 9.090 9.150 8.930 8.940 408,206 -0.29(-3.14%)
Oct 20, 2023 9.510 9.540 9.195 9.230 350,645 -0.32(-3.35%)
Oct 19, 2023 9.680 9.765 9.490 9.550 404,223 -0.19(-1.95%)
Oct 18, 2023 10.16 10.22 9.730 9.740 327,456 -0.46(-4.51%)
Oct 17, 2023 9.620 10.26 9.620 10.20 431,340 +0.46(+4.72%)
Oct 16, 2023 9.740 9.985 9.700 9.740 395,954 +0.10(+1.04%)
Oct 13, 2023 10.37 10.39 9.610 9.640 419,705 -0.59(-5.77%)
Oct 12, 2023 10.46 10.46 9.960 10.23 465,327 -0.17(-1.63%)
Oct 11, 2023 10.39 10.59 10.31 10.40 352,454 +0.07(+0.68%)
Oct 10, 2023 10.19 10.35 10.06 10.33 396,065 +0.16(+1.57%)
Oct 09, 2023 9.730 10.21 9.680 10.17 427,870 +0.46(+4.74%)
Oct 06, 2023 9.880 9.880 9.490 9.710 370,650 -0.17(-1.72%)
Oct 05, 2023 9.820 9.980 9.745 9.880 539,391 -0.01(-0.10%)
Oct 04, 2023 9.830 10.15 9.765 9.890 509,921 +0.08(+0.82%)
Oct 03, 2023 10.13 10.13 9.760 9.810 470,860 -0.27(-2.68%)
Oct 02, 2023 10.17 10.21 9.815 10.08 380,251 -0.15(-1.47%)
Sep 29, 2023 10.26 10.36 10.19 10.23 573,736 -0.03(-0.29%)
Sep 28, 2023 10.03 10.36 9.980 10.26 339,024 +0.23(+2.29%)
Sep 27, 2023 10.13 10.23 9.995 10.03 270,983 +0.01(+0.10%)
Sep 26, 2023 10.10 10.29 10.01 10.02 283,264 -0.19(-1.86%)
Sep 25, 2023 10.00 10.24 10.15 10.21 243,775 +0.20(+2.00%)
Sep 22, 2023 10.07 10.15 9.990 10.01 300,177 -0.07(-0.69%)
Sep 21, 2023 10.11 10.24 10.00 10.08 364,603 -0.09(-0.88%)
Sep 20, 2023 10.05 10.54 10.00 10.17 332,347 +0.17(+1.70%)
Sep 19, 2023 10.10 10.21 9.970 10.00 311,572 -0.01(-0.10%)
Sep 18, 2023 10.75 10.75 10.01 10.01 379,272 -0.65(-6.10%)
Sep 15, 2023 10.72 10.83 10.51 10.66 1,065,816 -0.12(-1.11%)
Sep 14, 2023 10.47 10.82 10.47 10.78 436,854 +0.49(+4.76%)
Sep 13, 2023 10.59 10.66 10.25 10.29 376,378 -0.30(-2.83%)
Sep 12, 2023 10.28 10.60 10.28 10.59 432,084 +0.33(+3.22%)
Sep 11, 2023 10.57 10.66 10.23 10.26 414,279 -0.27(-2.56%)
Sep 08, 2023 10.00 10.53 10.00 10.53 412,651 +0.58(+5.83%)
Sep 07, 2023 10.14 10.25 9.780 9.950 479,395 -0.21(-2.07%)
Sep 06, 2023 10.35 10.43 10.02 10.16 280,046 -0.22(-2.12%)
Sep 05, 2023 10.66 10.81 10.38 10.38 331,302 -0.18(-1.70%)
Sep 01, 2023 10.26 10.60 10.26 10.56 466,492 +0.44(+4.35%)
Aug 31, 2023 10.26 10.29 10.11 10.12 366,297 -0.12(-1.17%)
Aug 30, 2023 10.09 10.33 9.980 10.24 348,827 +0.13(+1.29%)
Aug 29, 2023 9.840 10.12 9.770 10.11 274,279 +0.29(+2.95%)
Aug 28, 2023 9.800 10.01 9.800 9.820 277,485 +0.06(+0.61%)
Aug 25, 2023 9.800 9.860 9.680 9.760 251,027 -0.01(-0.10%)
Aug 24, 2023 9.700 9.790 9.610 9.770 535,324 +0.02(+0.21%)
Aug 23, 2023 9.990 10.03 9.735 9.750 403,146 -0.22(-2.21%)
Aug 22, 2023 10.15 10.20 9.950 9.970 245,699 -0.14(-1.38%)
Aug 21, 2023 10.14 10.20 10.01 10.11 272,713 +0.02(+0.20%)
Aug 18, 2023 9.870 10.11 9.810 10.09 303,954 +0.08(+0.80%)
Aug 17, 2023 9.940 10.09 9.940 10.01 286,653 +0.08(+0.81%)
Aug 16, 2023 10.00 10.17 9.930 9.930 300,199 -0.09(-0.90%)
Aug 15, 2023 10.42 10.42 10.00 10.02 417,564 -0.45(-4.30%)
Aug 14, 2023 10.60 10.62 10.38 10.47 434,662 -0.23(-2.15%)
Aug 11, 2023 10.58 10.80 10.58 10.70 246,541 +0.06(+0.56%)
Aug 10, 2023 10.89 10.97 10.61 10.64 461,685 -0.26(-2.39%)
Aug 09, 2023 10.65 10.93 10.59 10.90 313,334 +0.19(+1.77%)
Aug 08, 2023 10.79 10.78 10.51 10.71 419,654 -0.23(-2.10%)
Aug 07, 2023 11.13 11.17 10.86 10.94 304,223 -0.17(-1.53%)
Aug 04, 2023 10.94 11.24 10.90 11.11 492,384 +0.21(+1.93%)
Aug 03, 2023 10.81 11.04 10.64 10.90 568,101 +0.03(+0.28%)
Aug 02, 2023 10.95 11.09 10.84 10.87 544,638 -0.17(-1.54%)
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.