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

Lsb Industries Inc (NY: LXU )

8.445 -0.025 (-0.30%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 2, 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 (%)
Jun 30, 2020 0.9154 0.9308 0.8615 0.8923 771,377 -0.02(-1.69%)
Jun 29, 2020 0.8538 0.9231 0.8494 0.9077 641,013 +0.04(+4.42%)
Jun 26, 2020 0.8462 0.8846 0.8077 0.8692 3,203,590 +0.03(+3.67%)
Jun 25, 2020 0.8615 0.8615 0.8077 0.8385 987,691 -0.01(-0.91%)
Jun 24, 2020 0.8923 0.8923 0.8308 0.8462 1,072,163 -0.03(-3.51%)
Jun 23, 2020 0.9231 0.9231 0.8692 0.8769 634,669 -0.02(-1.72%)
Jun 22, 2020 0.8615 0.9077 0.8385 0.8923 658,738 +0.03(+3.57%)
Jun 19, 2020 0.9308 0.9308 0.8615 0.8615 773,890 -0.05(-5.88%)
Jun 18, 2020 0.9538 0.9538 0.8923 0.9154 444,951 -0.02(-2.46%)
Jun 17, 2020 0.9385 0.9769 0.8962 0.9385 406,842 +0.02(+1.67%)
Jun 16, 2020 1.008 1.015 0.9077 0.9231 775,366 +0.00(+0.00%)
Jun 15, 2020 0.9538 0.9769 0.9000 0.9231 695,667 -0.07(-6.98%)
Jun 12, 2020 0.9462 1.111 0.9231 0.9923 692,900 +0.08(+9.32%)
Jun 11, 2020 0.9077 0.9615 0.8723 0.9077 965,043 -0.08(-8.53%)
Jun 10, 2020 1.208 1.208 0.9615 0.9923 1,053,848 -0.22(-17.83%)
Jun 09, 2020 1.246 1.246 1.069 1.208 944,222 -0.04(-3.09%)
Jun 08, 2020 1.054 1.408 1.023 1.246 1,844,450 +0.27(+27.56%)
Jun 05, 2020 0.9077 1.023 0.8923 0.9769 1,346,930 +0.08(+9.48%)
Jun 04, 2020 0.8692 0.9154 0.8538 0.8923 842,574 +0.03(+3.57%)
Jun 03, 2020 0.8385 0.8769 0.8231 0.8615 550,349 +0.05(+5.66%)
Jun 02, 2020 0.8308 0.8462 0.8077 0.8154 769,381 -0.01(-0.93%)
Jun 01, 2020 0.8692 0.9000 0.8154 0.8231 1,119,417 -0.01(-0.93%)
May 29, 2020 1.038 1.038 0.8308 0.8308 6,081,140 -0.22(-20.59%)
May 28, 2020 0.9846 1.092 0.9385 1.046 1,227,296 -0.05(-4.90%)
May 27, 2020 0.9692 1.108 0.8538 1.100 617,533 +0.17(+18.18%)
May 26, 2020 0.8846 0.9462 0.8769 0.9308 644,822 +0.08(+10.00%)
May 22, 2020 0.9615 1.000 0.8462 0.8462 920,660 -0.11(-11.29%)
May 21, 2020 0.8154 0.9615 0.8154 0.9538 787,231 +0.12(+13.76%)
May 20, 2020 0.8308 0.8692 0.8231 0.8385 416,201 +0.02(+2.83%)
May 19, 2020 0.8462 0.8615 0.8000 0.8154 463,556 -0.05(-5.36%)
May 18, 2020 0.8846 0.9500 0.8462 0.8615 500,653 +0.02(+1.82%)
May 15, 2020 0.8615 0.8692 0.8077 0.8462 390,650 +0.00(+0.00%)
May 14, 2020 0.9231 0.9231 0.8462 0.8462 214,351 -0.04(-4.35%)
May 13, 2020 1.031 1.031 0.8615 0.8846 582,497 -0.11(-10.85%)
May 12, 2020 1.077 1.151 0.9846 0.9923 314,177 -0.09(-8.51%)
May 11, 2020 1.277 1.277 1.085 1.085 439,640 -0.15(-11.87%)
May 08, 2020 1.238 1.262 1.154 1.231 240,890 -0.03(-2.44%)
May 07, 2020 1.369 1.369 1.192 1.262 351,595 -0.07(-5.20%)
May 06, 2020 1.362 1.408 1.223 1.331 149,393 -0.01(-0.57%)
May 05, 2020 1.477 1.492 1.315 1.338 96,465 -0.08(-5.95%)
May 04, 2020 1.492 1.577 1.385 1.423 114,212 -0.11(-7.04%)
May 01, 2020 1.531 1.538 1.377 1.531 208,650 +0.00(+0.00%)
Apr 30, 2020 1.654 1.654 1.523 1.531 170,739 -0.18(-10.36%)
Apr 29, 2020 1.500 1.731 1.500 1.708 180,183 +0.25(+16.84%)
Apr 28, 2020 1.415 1.493 1.331 1.462 304,820 +0.05(+3.26%)
Apr 27, 2020 1.285 1.446 1.277 1.415 169,417 +0.15(+11.51%)
Apr 24, 2020 1.238 1.292 1.179 1.269 105,300 +0.06(+5.10%)
Apr 23, 2020 1.185 1.323 1.185 1.208 107,836 +0.01(+0.64%)
Apr 22, 2020 1.208 1.208 1.154 1.200 133,461 +0.02(+1.96%)
Apr 21, 2020 1.185 1.231 1.123 1.177 189,837 -0.06(-4.97%)
Apr 20, 2020 1.231 1.408 1.200 1.238 339,427 -0.01(-0.62%)
Apr 17, 2020 1.231 1.285 1.200 1.246 200,460 +0.06(+5.19%)
Apr 16, 2020 1.277 1.331 1.177 1.185 139,718 -0.10(-7.78%)
Apr 15, 2020 1.146 1.300 1.100 1.285 200,837 +0.02(+1.21%)
Apr 14, 2020 1.346 1.454 1.262 1.269 206,679 +0.00(+0.00%)
Apr 13, 2020 1.277 1.385 1.231 1.269 185,603 +0.00(+0.00%)
Apr 09, 2020 1.108 1.423 1.108 1.269 376,090 +0.22(+21.32%)
Apr 08, 2020 1.054 1.054 0.9077 1.046 333,563 +0.05(+5.43%)
Apr 07, 2020 1.062 1.129 0.9923 0.9923 267,924 -0.07(-6.52%)
Apr 06, 2020 1.100 1.238 0.9385 1.062 368,219 -0.04(-3.50%)
Apr 03, 2020 1.215 1.215 1.079 1.100 166,660 -0.12(-9.49%)
Apr 02, 2020 1.269 1.308 1.185 1.215 191,456 -0.07(-5.39%)
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.