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

Lsb Industries Inc (NY: LXU )

8.210 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 6.308 6.331 6.223 6.277 33,410 -0.01(-0.12%)
May 30, 2006 6.500 6.500 6.239 6.285 3,900 -0.17(-2.62%)
May 26, 2006 6.269 6.538 6.123 6.454 13,000 +0.09(+1.45%)
May 25, 2006 6.254 6.369 6.215 6.361 21,970 +0.18(+2.99%)
May 24, 2006 6.138 6.275 5.923 6.177 67,340 +0.02(+0.37%)
May 23, 2006 6.346 6.377 6.115 6.154 52,520 -0.13(-2.04%)
May 22, 2006 6.377 6.377 6.282 6.282 4,810 -0.10(-1.61%)
May 19, 2006 6.354 6.385 6.285 6.385 22,880 +0.04(+0.61%)
May 18, 2006 6.385 6.385 6.269 6.346 11,960 -0.04(-0.60%)
May 17, 2006 6.385 6.385 6.385 6.385 650 -0.07(-1.07%)
May 16, 2006 6.431 6.462 6.385 6.454 12,480 +0.07(+1.08%)
May 15, 2006 6.877 6.923 6.277 6.385 50,180 -0.30(-4.49%)
May 12, 2006 6.908 6.962 6.469 6.685 58,500 -0.13(-1.92%)
May 11, 2006 6.977 7.069 6.769 6.815 72,930 -0.11(-1.56%)
May 10, 2006 6.854 7.000 6.846 6.923 69,940 +0.07(+1.01%)
May 09, 2006 6.723 6.862 6.692 6.854 191,620 +0.22(+3.36%)
May 08, 2006 6.654 6.654 6.577 6.631 14,690 +0.02(+0.23%)
May 05, 2006 6.515 6.615 6.431 6.615 18,330 +0.11(+1.65%)
May 04, 2006 6.715 6.715 6.462 6.508 24,570 -0.05(-0.82%)
May 03, 2006 6.723 6.723 6.538 6.562 13,130 -0.17(-2.51%)
May 02, 2006 6.500 6.731 6.454 6.731 51,610 +0.28(+4.29%)
May 01, 2006 6.531 6.531 6.454 6.454 20,930 -0.09(-1.41%)
Apr 28, 2006 6.531 6.546 6.492 6.546 45,110 +0.08(+1.19%)
Apr 27, 2006 6.346 6.538 6.346 6.469 62,790 +0.05(+0.72%)
Apr 26, 2006 6.515 6.531 6.346 6.423 28,210 +0.02(+0.36%)
Apr 25, 2006 6.462 6.462 6.323 6.400 30,680 -0.02(-0.24%)
Apr 24, 2006 6.308 6.415 6.300 6.415 40,170 +0.07(+1.09%)
Apr 21, 2006 6.269 6.385 6.269 6.346 59,670 +0.12(+1.85%)
Apr 20, 2006 6.262 6.269 6.192 6.231 10,660 +0.00(+0.00%)
Apr 19, 2006 6.315 6.338 6.162 6.231 20,150 -0.05(-0.74%)
Apr 18, 2006 6.246 6.315 6.215 6.277 57,070 +0.06(+0.99%)
Apr 17, 2006 5.931 6.262 5.931 6.215 138,970 +0.25(+4.12%)
Apr 13, 2006 5.692 5.992 5.692 5.969 55,900 +0.32(+5.58%)
Apr 12, 2006 5.692 5.700 5.615 5.654 5,460 -0.07(-1.21%)
Apr 11, 2006 5.654 5.723 5.631 5.723 10,660 +0.08(+1.50%)
Apr 10, 2006 5.677 5.677 5.615 5.638 1,950 -0.02(-0.41%)
Apr 07, 2006 5.638 5.685 5.638 5.662 8,450 +0.03(+0.55%)
Apr 06, 2006 5.577 5.631 5.577 5.631 2,210 +0.12(+2.23%)
Apr 05, 2006 5.546 5.546 5.508 5.508 520 -0.08(-1.38%)
Apr 04, 2006 5.585 5.585 5.538 5.585 3,900 +0.00(+0.00%)
Apr 03, 2006 5.346 5.615 5.346 5.585 18,200 +0.05(+0.83%)
Mar 31, 2006 5.538 5.538 5.538 5.538 13,130 -0.04(-0.69%)
Mar 30, 2006 5.577 5.577 5.539 5.577 16,120 +0.01(+0.14%)
Mar 29, 2006 5.562 5.569 5.562 5.569 3,900 +0.01(+0.14%)
Mar 28, 2006 5.600 5.600 5.515 5.562 16,250 -0.02(-0.28%)
Mar 27, 2006 5.577 5.600 5.546 5.577 31,590 +0.00(+0.00%)
Mar 24, 2006 5.615 5.615 5.577 5.577 28,210 -0.04(-0.69%)
Mar 23, 2006 5.623 5.623 5.600 5.615 18,850 -0.02(-0.33%)
Mar 22, 2006 5.615 5.654 5.608 5.634 16,120 -0.06(-1.03%)
Mar 21, 2006 5.738 5.738 5.692 5.692 10,530 -0.06(-1.07%)
Mar 20, 2006 5.462 5.754 5.462 5.754 11,310 +0.30(+5.50%)
Mar 17, 2006 5.223 5.460 5.223 5.454 25,610 +0.22(+4.27%)
Mar 16, 2006 5.131 5.231 5.131 5.231 22,750 +0.12(+2.26%)
Mar 15, 2006 4.885 5.115 4.885 5.115 21,710 +0.16(+3.26%)
Mar 14, 2006 4.869 4.954 4.846 4.954 24,830 +0.11(+2.22%)
Mar 13, 2006 4.838 4.857 4.838 4.846 7,410 +0.02(+0.48%)
Mar 10, 2006 4.823 4.823 4.823 4.823 260 +0.00(+0.00%)
Mar 09, 2006 4.862 4.862 4.823 4.823 1,950 -0.09(-1.88%)
Mar 08, 2006 4.915 4.915 4.915 4.915 520 -0.01(-0.14%)
Mar 07, 2006 4.922 4.922 4.922 4.922 0 +0.00(+0.00%)
Mar 06, 2006 4.885 4.922 4.885 4.922 1,560 -0.00(-0.01%)
Mar 03, 2006 4.962 4.962 4.923 4.923 4,680 -0.04(-0.78%)
Mar 02, 2006 4.931 4.962 4.846 4.962 6,760 +0.00(+0.00%)
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.