Skip to main content

Lsb Industries Inc (NY: LXU )

8.780 +0.260 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.65 36.08 34.93 35.15 315,924 -0.22(-0.63%)
May 23, 2011 34.77 35.78 34.06 35.38 501,728 -0.03(-0.09%)
May 20, 2011 35.41 35.72 34.85 35.41 364,274 -0.10(-0.28%)
May 19, 2011 35.72 36.15 34.66 35.51 512,470 +0.13(+0.37%)
May 18, 2011 34.07 35.53 33.63 35.38 401,498 +1.48(+4.38%)
May 17, 2011 33.66 34.20 32.88 33.89 443,305 +0.10(+0.30%)
May 16, 2011 34.38 35.54 33.75 33.79 459,616 -0.54(-1.57%)
May 13, 2011 34.93 34.98 33.85 34.33 347,436 -0.59(-1.70%)
May 12, 2011 34.35 35.39 33.85 34.92 305,823 +0.24(+0.69%)
May 11, 2011 35.44 35.44 33.96 34.68 417,660 -0.78(-2.21%)
May 10, 2011 34.93 36.00 34.93 35.47 568,542 +0.61(+1.74%)
May 09, 2011 33.28 35.19 33.28 34.86 882,709 +1.38(+4.14%)
May 06, 2011 31.52 34.15 30.78 33.48 2,114,797 +4.95(+17.34%)
May 05, 2011 27.51 28.68 27.51 28.53 590,682 +0.80(+2.88%)
May 04, 2011 28.69 28.78 27.19 27.73 511,862 -0.93(-3.25%)
May 03, 2011 30.05 30.08 28.53 28.66 357,562 -1.52(-5.02%)
May 02, 2011 30.38 30.43 30.16 30.18 257,653 -0.86(-2.78%)
Apr 29, 2011 30.36 31.08 30.15 31.04 193,005 +0.86(+2.86%)
Apr 28, 2011 30.37 30.58 29.97 30.18 284,455 -0.30(-0.98%)
Apr 27, 2011 31.21 31.35 30.00 30.48 284,919 -0.66(-2.12%)
Apr 26, 2011 31.38 31.62 31.05 31.14 260,785 -0.01(-0.02%)
Apr 25, 2011 31.12 31.56 30.65 31.15 394,642 +0.32(+1.05%)
Apr 21, 2011 30.45 31.15 30.38 30.82 403,466 +0.59(+1.96%)
Apr 20, 2011 29.38 30.28 29.30 30.23 259,597 +1.25(+4.30%)
Apr 19, 2011 28.82 29.02 28.55 28.98 253,779 +0.27(+0.94%)
Apr 18, 2011 28.97 29.09 28.18 28.72 279,706 -0.74(-2.51%)
Apr 15, 2011 29.62 29.62 28.85 29.45 329,780 -0.16(-0.55%)
Apr 14, 2011 29.68 30.00 29.55 29.62 173,901 -0.32(-1.05%)
Apr 13, 2011 30.15 30.30 29.58 29.93 142,858 +0.05(+0.15%)
Apr 12, 2011 29.62 30.25 29.47 29.88 254,192 +0.01(+0.03%)
Apr 11, 2011 30.08 30.08 29.51 29.88 231,262 -0.08(-0.26%)
Apr 08, 2011 30.53 30.75 29.61 29.95 171,792 -0.44(-1.44%)
Apr 07, 2011 30.15 30.75 30.02 30.39 246,158 +0.22(+0.71%)
Apr 06, 2011 30.47 30.77 29.85 30.18 155,805 -0.06(-0.20%)
Apr 05, 2011 30.57 30.57 29.31 30.24 339,167 -0.48(-1.55%)
Apr 04, 2011 30.43 30.84 30.00 30.72 505,272 -0.22(-0.72%)
Apr 01, 2011 30.77 30.94 30.46 30.94 438,336 +0.45(+1.46%)
Mar 31, 2011 30.62 30.77 30.34 30.49 246,987 +0.00(+0.00%)
Mar 30, 2011 30.49 30.49 30.49 30.49 652,176 +0.13(+0.43%)
Mar 29, 2011 30.55 30.77 30.34 30.36 462,601 -0.15(-0.48%)
Mar 28, 2011 31.01 31.01 30.31 30.51 1,217,022 +0.29(+0.97%)
Mar 25, 2011 29.65 30.69 29.52 30.22 1,074,509 +1.01(+3.45%)
Mar 24, 2011 27.96 29.38 27.72 29.21 817,567 +1.45(+5.24%)
Mar 23, 2011 27.62 27.78 27.24 27.75 318,093 +0.05(+0.19%)
Mar 22, 2011 27.78 28.01 27.59 27.70 134,594 -0.02(-0.08%)
Mar 21, 2011 27.85 27.91 27.63 27.72 451,478 +0.06(+0.22%)
Mar 18, 2011 27.25 27.82 27.15 27.66 327,471 +0.68(+2.51%)
Mar 17, 2011 27.62 27.77 26.70 26.98 261,337 -0.16(-0.60%)
Mar 16, 2011 27.00 27.31 26.62 27.15 491,015 +0.22(+0.83%)
Mar 15, 2011 26.39 27.26 26.35 26.92 305,871 +0.04(+0.14%)
Mar 14, 2011 26.81 27.03 26.31 26.88 163,767 +0.26(+0.98%)
Mar 11, 2011 26.98 27.22 26.41 26.62 222,570 -0.25(-0.94%)
Mar 10, 2011 27.04 27.28 26.36 26.88 340,795 -0.57(-2.07%)
Mar 09, 2011 28.09 28.09 27.33 27.45 341,286 -0.32(-1.16%)
Mar 08, 2011 26.95 27.82 26.45 27.77 421,791 +0.90(+3.35%)
Mar 07, 2011 27.69 27.88 26.53 26.87 944,802 -1.04(-3.72%)
Mar 04, 2011 28.98 29.03 26.59 27.91 2,683,250 +3.23(+13.09%)
Mar 03, 2011 23.87 24.88 23.81 24.68 379,496 +1.34(+5.73%)
Mar 02, 2011 23.16 23.79 23.08 23.34 197,831 +0.09(+0.40%)
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.