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, 2019 2.854 2.854 2.569 2.577 265,590 -0.32(-11.14%)
May 30, 2019 3.085 3.115 2.877 2.900 113,077 -0.20(-6.45%)
May 29, 2019 3.069 3.146 3.031 3.100 113,818 +0.01(+0.25%)
May 28, 2019 3.192 3.246 3.077 3.092 115,169 -0.12(-3.60%)
May 24, 2019 3.100 3.223 3.054 3.208 82,680 +0.13(+4.25%)
May 23, 2019 3.231 3.346 3.023 3.077 264,670 -0.22(-6.54%)
May 22, 2019 3.392 3.462 3.269 3.292 131,350 -0.14(-4.04%)
May 21, 2019 3.454 3.485 3.354 3.431 203,516 +0.02(+0.45%)
May 20, 2019 3.477 3.515 3.292 3.415 124,874 -0.11(-3.06%)
May 17, 2019 3.854 3.908 3.500 3.523 157,820 -0.38(-9.84%)
May 16, 2019 3.892 3.962 3.869 3.908 106,597 -0.02(-0.59%)
May 15, 2019 3.923 4.008 3.847 3.931 81,373 -0.03(-0.78%)
May 14, 2019 3.977 4.031 3.923 3.962 124,607 +0.02(+0.59%)
May 13, 2019 4.023 4.023 3.808 3.938 168,799 -0.16(-3.94%)
May 10, 2019 4.100 4.162 4.000 4.100 92,950 -0.02(-0.56%)
May 09, 2019 4.254 4.323 4.092 4.123 80,454 -0.11(-2.55%)
May 08, 2019 4.185 4.262 4.146 4.231 87,976 +0.05(+1.10%)
May 07, 2019 4.469 4.585 4.154 4.185 128,649 -0.35(-7.64%)
May 06, 2019 4.438 4.569 4.363 4.531 113,885 +0.04(+0.86%)
May 03, 2019 4.400 4.577 4.338 4.492 110,240 +0.13(+3.00%)
May 02, 2019 4.531 4.592 4.231 4.362 95,468 -0.19(-4.22%)
May 01, 2019 4.685 4.854 4.538 4.554 235,306 +0.05(+1.20%)
Apr 30, 2019 4.754 4.923 4.462 4.500 113,896 -0.26(-5.49%)
Apr 29, 2019 4.623 4.831 4.615 4.762 137,196 +0.15(+3.17%)
Apr 26, 2019 4.562 4.669 4.515 4.615 100,360 +0.08(+1.69%)
Apr 25, 2019 4.962 4.962 4.538 4.538 108,495 -0.44(-8.81%)
Apr 24, 2019 4.946 5.100 4.915 4.977 39,405 +0.04(+0.78%)
Apr 23, 2019 4.923 5.079 4.838 4.938 110,385 +0.03(+0.63%)
Apr 22, 2019 4.992 5.127 4.854 4.908 73,407 -0.09(-1.85%)
Apr 18, 2019 4.869 5.138 4.869 5.000 101,790 +0.12(+2.36%)
Apr 17, 2019 5.031 5.162 4.846 4.885 119,223 -0.23(-4.51%)
Apr 16, 2019 5.400 5.400 5.092 5.115 85,380 -0.26(-4.86%)
Apr 15, 2019 5.431 5.431 5.300 5.377 82,607 +0.00(+0.00%)
Apr 12, 2019 5.292 5.381 5.269 5.377 60,580 +0.15(+2.79%)
Apr 11, 2019 5.223 5.300 5.200 5.231 67,629 -0.01(-0.15%)
Apr 10, 2019 5.238 5.242 5.192 5.238 203,525 +0.03(+0.59%)
Apr 09, 2019 5.208 5.246 5.123 5.208 94,142 -0.03(-0.59%)
Apr 08, 2019 5.162 5.262 5.162 5.238 88,190 +0.05(+1.04%)
Apr 05, 2019 5.092 5.200 5.046 5.185 112,190 +0.19(+3.85%)
Apr 04, 2019 4.808 5.008 4.708 4.992 102,633 +0.18(+3.67%)
Apr 03, 2019 4.862 4.869 4.685 4.815 82,665 +0.02(+0.48%)
Apr 02, 2019 4.754 4.933 4.685 4.792 235,943 +0.04(+0.81%)
Apr 01, 2019 4.800 4.827 4.738 4.754 135,681 -0.05(-0.96%)
Mar 29, 2019 4.938 5.038 4.769 4.800 105,820 -0.12(-2.50%)
Mar 28, 2019 5.031 5.185 4.908 4.923 55,772 -0.07(-1.39%)
Mar 27, 2019 5.154 5.331 4.985 4.992 94,031 -0.20(-3.85%)
Mar 26, 2019 5.169 5.238 5.131 5.192 110,328 +0.07(+1.35%)
Mar 25, 2019 5.123 5.215 5.057 5.123 262,164 +0.01(+0.15%)
Mar 22, 2019 5.385 5.527 5.108 5.115 86,320 -0.34(-6.21%)
Mar 21, 2019 5.523 5.715 5.431 5.454 94,432 -0.08(-1.39%)
Mar 20, 2019 5.400 5.615 5.385 5.531 93,739 +0.12(+2.13%)
Mar 19, 2019 5.492 5.504 5.269 5.415 95,033 -0.03(-0.56%)
Mar 18, 2019 5.208 5.515 5.208 5.446 103,944 +0.16(+3.06%)
Mar 15, 2019 5.331 5.427 5.092 5.285 420,290 -0.05(-0.87%)
Mar 14, 2019 5.508 5.531 5.292 5.331 62,959 -0.16(-2.94%)
Mar 13, 2019 5.285 5.569 5.285 5.492 87,239 +0.23(+4.39%)
Mar 12, 2019 5.292 5.477 5.192 5.262 125,022 -0.04(-0.73%)
Mar 11, 2019 5.023 5.323 4.985 5.300 128,763 +0.28(+5.67%)
Mar 08, 2019 4.615 5.062 4.531 5.015 151,970 +0.35(+7.59%)
Mar 07, 2019 4.869 4.869 4.569 4.662 155,946 -0.21(-4.27%)
Mar 06, 2019 5.292 5.292 4.800 4.869 139,410 -0.39(-7.46%)
Mar 05, 2019 5.162 5.431 5.115 5.262 153,145 +0.10(+1.94%)
Mar 04, 2019 5.562 5.577 5.092 5.162 92,158 -0.37(-6.68%)
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.