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

Lsb Industries Inc (NY: LXU )

9.700 +0.480 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2018 6.085 6.192 5.738 5.746 339,912 -0.37(-6.04%)
Feb 27, 2018 5.862 6.515 5.569 6.115 666,690 +0.62(+11.34%)
Feb 26, 2018 5.577 5.577 5.369 5.492 150,298 -0.02(-0.42%)
Feb 23, 2018 5.569 5.577 5.439 5.515 147,365 +0.00(+0.00%)
Feb 22, 2018 5.508 5.515 144,613 -0.05(-0.83%)
Feb 21, 2018 5.538 5.838 5.538 5.562 273,101 +0.05(+0.84%)
Feb 20, 2018 5.438 5.715 5.438 5.515 199,522 +0.08(+1.41%)
Feb 16, 2018 5.438 5.438 5.438 0 -0.20(-3.55%)
Feb 15, 2018 5.492 5.692 5.338 5.638 246,818 +0.20(+3.68%)
Feb 14, 2018 5.477 5.592 5.392 5.438 209,742 -0.12(-2.08%)
Feb 13, 2018 5.446 5.585 5.431 5.554 145,263 +0.08(+1.55%)
Feb 12, 2018 5.454 5.585 5.381 5.469 155,811 +0.04(+0.71%)
Feb 09, 2018 5.692 5.692 5.308 5.431 397,732 -0.19(-3.42%)
Feb 08, 2018 5.754 5.754 5.569 5.623 225,782 -0.12(-2.14%)
Feb 07, 2018 5.654 5.831 5.634 5.746 361,526 +0.08(+1.49%)
Feb 06, 2018 5.585 5.862 5.477 5.662 468,548 -0.17(-2.90%)
Feb 05, 2018 5.900 5.992 5.754 5.831 226,461 -0.17(-2.82%)
Feb 02, 2018 6.292 6.300 6.000 6.000 238,586 -0.36(-5.68%)
Feb 01, 2018 6.515 6.515 6.254 6.362 250,835 -0.17(-2.59%)
Jan 31, 2018 6.654 6.654 6.362 6.531 295,441 -0.11(-1.62%)
Jan 30, 2018 6.577 6.646 6.408 6.638 205,159 -0.01(-0.12%)
Jan 29, 2018 6.731 6.804 6.623 6.646 126,768 -0.13(-1.93%)
Jan 26, 2018 6.892 6.892 6.662 6.777 134,938 -0.10(-1.45%)
Jan 25, 2018 6.969 7.015 6.754 6.877 254,909 -0.09(-1.32%)
Jan 24, 2018 7.023 7.123 6.885 6.969 329,674 +0.01(+0.11%)
Jan 23, 2018 7.008 7.054 6.792 6.962 143,065 -0.03(-0.44%)
Jan 22, 2018 6.962 7.138 6.931 6.992 156,815 +0.02(+0.33%)
Jan 19, 2018 6.954 7.108 6.892 6.969 216,266 -0.01(-0.11%)
Jan 18, 2018 7.146 7.254 6.938 6.977 168,918 -0.20(-2.79%)
Jan 17, 2018 7.231 7.285 6.962 7.177 169,952 +0.01(+0.11%)
Jan 16, 2018 7.500 7.546 7.046 7.169 269,503 -0.34(-4.51%)
Jan 12, 2018 7.508 7.508 7.508 0 +0.01(+0.10%)
Jan 11, 2018 7.254 7.731 7.231 7.500 482,211 +0.27(+3.72%)
Jan 10, 2018 7.077 7.231 7.003 7.231 153,003 +0.14(+1.95%)
Jan 09, 2018 7.200 7.269 7.085 7.092 107,799 -0.07(-0.97%)
Jan 08, 2018 7.154 7.185 7.008 7.162 112,394 +0.00(+0.00%)
Jan 05, 2018 7.146 7.192 7.074 7.162 176,686 +0.03(+0.43%)
Jan 04, 2018 6.977 7.177 6.892 7.131 243,971 +0.25(+3.58%)
Jan 03, 2018 7.200 7.258 6.862 6.885 369,616 -0.31(-4.28%)
Jan 02, 2018 6.815 7.200 6.815 7.192 256,025 +0.45(+6.74%)
Dec 29, 2017 6.738 6.738 6.738 0 -0.12(-1.68%)
Dec 28, 2017 7.200 7.231 6.831 6.854 233,805 -0.32(-4.40%)
Dec 27, 2017 7.085 7.251 7.077 7.169 194,399 +0.08(+1.19%)
Dec 26, 2017 6.977 7.100 6.808 7.085 227,949 +0.11(+1.54%)
Dec 22, 2017 6.854 6.985 6.762 6.977 159,056 +0.04(+0.55%)
Dec 21, 2017 6.669 7.008 6.669 6.938 233,160 +0.29(+4.40%)
Dec 20, 2017 6.562 6.662 6.465 6.646 167,917 +0.14(+2.13%)
Dec 19, 2017 6.477 6.638 6.446 6.508 251,122 +0.05(+0.83%)
Dec 18, 2017 6.362 6.500 6.300 6.454 245,203 +0.21(+3.33%)
Dec 15, 2017 6.277 6.346 6.200 6.246 601,883 +0.00(+0.00%)
Dec 14, 2017 6.354 6.485 6.188 6.246 242,890 -0.11(-1.70%)
Dec 13, 2017 6.400 6.546 6.300 6.354 370,269 -0.04(-0.60%)
Dec 12, 2017 6.685 6.854 6.354 6.392 405,213 -0.25(-3.82%)
Dec 11, 2017 6.723 6.788 6.523 6.646 326,485 -0.05(-0.80%)
Dec 08, 2017 6.692 7.046 6.606 6.700 342,039 +0.00(+0.00%)
Dec 07, 2017 6.615 6.877 6.554 209,784 +0.00(+0.00%)
Dec 06, 2017 6.731 6.800 6.592 6.615 243,193 -0.18(-2.60%)
Dec 05, 2017 6.808 6.900 6.731 6.792 242,157 -0.01(-0.11%)
Dec 04, 2017 7.015 7.200 6.754 6.800 306,298 -0.16(-2.32%)
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.