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

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2005 4.915 4.915 4.915 4.915 650 -0.01(-0.16%)
Jan 28, 2005 4.923 4.923 4.885 4.923 2,860 +0.06(+1.27%)
Jan 27, 2005 4.885 4.885 4.846 4.862 20,410 +0.05(+1.12%)
Jan 26, 2005 4.900 4.908 4.808 4.808 9,750 -0.08(-1.73%)
Jan 25, 2005 4.854 4.892 4.769 4.892 9,750 -0.03(-0.63%)
Jan 24, 2005 4.962 5.000 4.908 4.923 18,590 -0.08(-1.54%)
Jan 21, 2005 5.077 5.077 4.923 5.000 20,280 -0.08(-1.52%)
Jan 20, 2005 5.069 5.077 5.069 5.077 1,950 -0.03(-0.60%)
Jan 19, 2005 5.154 5.154 5.008 5.108 48,490 -0.05(-0.90%)
Jan 18, 2005 5.192 5.192 5.115 5.154 69,420 +0.02(+0.30%)
Jan 14, 2005 5.192 5.200 5.108 5.138 26,780 -0.09(-1.76%)
Jan 13, 2005 5.269 5.269 5.231 5.231 4,160 -0.05(-0.87%)
Jan 12, 2005 5.454 5.454 5.277 5.277 18,980 -0.22(-3.92%)
Jan 11, 2005 5.608 5.608 5.492 5.492 9,230 -0.13(-2.33%)
Jan 10, 2005 5.615 5.623 5.577 5.623 4,940 -0.14(-2.40%)
Jan 07, 2005 5.777 5.777 5.692 5.762 6,630 +0.03(+0.54%)
Jan 06, 2005 5.808 5.808 5.731 5.731 1,820 -0.08(-1.32%)
Jan 05, 2005 6.000 6.000 5.808 5.808 10,010 -0.23(-3.82%)
Jan 04, 2005 6.038 6.038 6.038 6.038 1,300 +0.00(+0.00%)
Jan 03, 2005 6.038 6.100 6.038 6.038 8,970 -0.08(-1.26%)
Dec 31, 2004 6.077 6.115 6.077 6.115 3,510 +0.00(+0.00%)
Dec 30, 2004 6.108 6.115 6.108 6.115 650 +0.01(+0.13%)
Dec 29, 2004 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Dec 28, 2004 6.154 6.154 6.100 6.108 18,590 -0.02(-0.38%)
Dec 27, 2004 6.154 6.154 6.085 6.131 4,420 +0.00(+0.00%)
Dec 23, 2004 6.077 6.131 6.077 6.131 7,280 +0.00(+0.00%)
Dec 22, 2004 6.154 6.154 6.115 6.131 206,960 -0.02(-0.38%)
Dec 21, 2004 6.115 6.154 6.115 6.154 3,770 +0.00(+0.00%)
Dec 20, 2004 6.154 6.185 6.154 6.154 31,980 -0.04(-0.62%)
Dec 17, 2004 5.885 6.192 5.885 6.192 167,050 +0.35(+6.06%)
Dec 16, 2004 5.815 5.869 5.815 5.838 5,070 +0.05(+0.93%)
Dec 15, 2004 5.769 5.792 5.731 5.785 19,630 +0.07(+1.21%)
Dec 14, 2004 5.769 5.785 5.715 5.715 5,720 -0.05(-0.80%)
Dec 13, 2004 5.831 5.831 5.754 5.762 8,840 -0.05(-0.79%)
Dec 10, 2004 5.885 5.885 5.769 5.808 31,200 -0.12(-1.95%)
Dec 09, 2004 5.915 5.923 5.885 5.923 21,060 -0.01(-0.13%)
Dec 08, 2004 5.969 6.000 5.885 5.931 23,920 -0.05(-0.90%)
Dec 07, 2004 6.023 6.038 5.977 5.985 16,900 -0.08(-1.27%)
Dec 06, 2004 6.062 6.062 6.038 6.062 18,200 +0.00(+0.00%)
Dec 03, 2004 6.069 6.077 6.062 6.062 34,840 -0.01(-0.13%)
Dec 02, 2004 6.069 6.069 6.069 6.069 14,820 +0.00(+0.00%)
Dec 01, 2004 6.077 6.092 6.038 6.069 17,680 +0.01(+0.13%)
Nov 30, 2004 6.054 6.062 6.054 6.062 7,150 -0.02(-0.25%)
Nov 29, 2004 6.100 6.100 6.000 6.077 24,180 +0.02(+0.25%)
Nov 26, 2004 6.077 6.077 6.062 6.062 6,630 -0.02(-0.25%)
Nov 24, 2004 6.115 6.115 6.077 6.077 9,230 -0.04(-0.63%)
Nov 23, 2004 6.077 6.146 5.962 6.115 27,300 -0.03(-0.50%)
Nov 22, 2004 6.146 6.154 6.108 6.146 11,960 +0.03(+0.50%)
Nov 19, 2004 6.154 6.154 6.077 6.115 16,770 +0.04(+0.63%)
Nov 18, 2004 6.115 6.115 6.077 6.077 390 -0.07(-1.13%)
Nov 17, 2004 6.231 6.231 6.138 6.146 31,070 +0.02(+0.25%)
Nov 16, 2004 6.077 6.177 6.077 6.131 45,760 -0.02(-0.38%)
Nov 15, 2004 6.154 6.192 6.092 6.154 44,590 -0.02(-0.25%)
Nov 12, 2004 6.285 6.285 5.731 6.169 32,890 -0.14(-2.20%)
Nov 11, 2004 6.769 6.769 5.862 6.308 69,550 -0.55(-7.97%)
Nov 10, 2004 6.854 6.908 6.762 6.854 9,230 +0.00(+0.00%)
Nov 09, 2004 6.854 6.854 6.815 6.854 1,950 -0.07(-1.00%)
Nov 08, 2004 6.923 6.923 6.923 6.923 260 +0.00(+0.00%)
Nov 05, 2004 6.808 6.923 6.692 6.923 13,650 +0.00(+0.00%)
Nov 04, 2004 6.923 6.969 6.854 6.923 8,580 +0.00(+0.00%)
Nov 03, 2004 6.923 6.923 6.923 6.923 1,040 -0.08(-1.10%)
Nov 02, 2004 7.062 7.062 7.000 7.000 4,680 -0.19(-2.67%)
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.