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

Lsb Industries Inc (NY: LXU )

9.300 +1.080 (+13.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 8.700 8.940 8.480 8.930 202,387 +0.23(+2.64%)
Oct 28, 2021 8.680 8.850 8.430 8.700 165,668 +0.03(+0.35%)
Oct 27, 2021 8.810 9.060 8.650 8.670 172,519 -0.28(-3.13%)
Oct 26, 2021 8.840 8.950 274,839 +0.14(+1.59%)
Oct 25, 2021 8.860 9.180 8.750 8.810 236,523 -0.12(-1.34%)
Oct 22, 2021 9.000 9.010 8.670 8.930 250,000 -0.04(-0.45%)
Oct 21, 2021 9.170 9.440 8.785 8.970 135,312 -0.20(-2.18%)
Oct 20, 2021 9.010 9.210 8.850 9.170 176,524 +0.03(+0.33%)
Oct 19, 2021 9.330 9.400 9.020 9.140 217,483 +0.07(+0.77%)
Oct 18, 2021 9.000 9.300 8.710 9.070 391,441 -0.19(-2.05%)
Oct 15, 2021 9.580 9.787 9.240 9.260 279,269 -0.32(-3.34%)
Oct 14, 2021 9.840 10.17 9.410 9.580 300,040 -0.09(-0.93%)
Oct 13, 2021 9.900 10.50 8.618 9.670 719,519 -0.09(-0.92%)
Oct 12, 2021 9.550 9.790 9.550 9.760 96,743 -0.11(-1.11%)
Oct 11, 2021 9.669 10.13 9.577 9.869 458,481 +0.30(+3.14%)
Oct 08, 2021 9.585 9.754 9.331 9.569 199,559 +0.02(+0.16%)
Oct 07, 2021 8.992 9.665 8.962 9.554 251,589 +0.58(+6.43%)
Oct 06, 2021 9.546 9.569 8.869 8.977 477,180 -0.85(-8.69%)
Oct 05, 2021 10.07 10.09 9.485 9.831 784,587 -0.06(-0.62%)
Oct 04, 2021 9.146 10.14 8.762 9.892 917,755 +0.87(+9.63%)
Oct 01, 2021 7.938 9.146 7.915 9.023 545,820 +1.17(+14.89%)
Sep 30, 2021 7.823 8.338 7.815 7.854 1,090,027 +0.13(+1.69%)
Sep 29, 2021 7.977 8.092 7.569 7.723 409,043 -0.30(-3.74%)
Sep 28, 2021 8.500 8.638 7.777 8.023 365,116 -0.45(-5.27%)
Sep 27, 2021 8.085 8.685 7.969 8.469 377,239 +0.38(+4.76%)
Sep 24, 2021 8.500 9.138 7.954 8.085 757,195 -0.38(-4.45%)
Sep 23, 2021 7.308 8.469 7.277 8.462 753,824 +1.21(+16.65%)
Sep 22, 2021 7.569 7.654 7.103 7.254 231,840 -0.16(-2.18%)
Sep 21, 2021 7.046 7.500 6.923 7.415 286,211 +0.44(+6.28%)
Sep 20, 2021 7.054 7.154 6.785 6.977 261,466 -0.33(-4.53%)
Sep 17, 2021 6.877 7.308 6.592 7.308 485,945 +0.38(+5.56%)
Sep 16, 2021 6.831 7.131 6.731 6.923 357,082 +0.09(+1.35%)
Sep 15, 2021 6.746 6.923 6.584 6.831 170,280 +0.08(+1.25%)
Sep 14, 2021 6.438 7.010 6.323 6.746 279,431 +0.34(+5.28%)
Sep 13, 2021 6.208 6.531 6.185 6.408 154,385 +0.22(+3.61%)
Sep 10, 2021 6.392 6.392 6.169 6.185 82,707 -0.08(-1.35%)
Sep 09, 2021 6.154 6.339 6.154 6.269 101,017 +0.02(+0.37%)
Sep 08, 2021 6.377 6.438 6.092 6.246 103,541 -0.16(-2.52%)
Sep 07, 2021 6.308 6.485 6.377 6.408 94,590 +0.03(+0.48%)
Sep 03, 2021 6.377 6.615 6.345 6.377 139,532 +0.01(+0.12%)
Sep 02, 2021 6.300 6.692 6.277 6.369 131,589 +0.10(+1.60%)
Sep 01, 2021 6.269 6.315 6.069 6.269 95,176 -0.07(-1.09%)
Aug 31, 2021 6.223 6.431 6.217 6.338 89,966 +0.11(+1.73%)
Aug 30, 2021 6.308 6.346 6.123 6.231 143,343 -0.16(-2.53%)
Aug 27, 2021 6.362 6.569 6.346 6.392 77,816 +0.11(+1.71%)
Aug 26, 2021 6.508 6.585 6.077 6.285 168,615 -0.32(-4.89%)
Aug 25, 2021 6.685 6.908 6.569 6.608 73,452 -0.16(-2.39%)
Aug 24, 2021 6.731 6.908 6.677 6.769 118,770 +0.18(+2.68%)
Aug 23, 2021 6.415 6.706 6.338 6.592 196,456 +0.15(+2.39%)
Aug 20, 2021 6.331 6.500 6.238 6.438 76,451 +0.07(+1.09%)
Aug 19, 2021 6.346 6.646 6.184 6.369 142,554 -0.18(-2.82%)
Aug 18, 2021 6.692 6.923 6.485 6.554 95,585 -0.04(-0.58%)
Aug 17, 2021 6.569 6.677 6.408 6.592 193,566 -0.09(-1.38%)
Aug 16, 2021 6.946 6.992 6.585 6.685 368,353 -0.40(-5.65%)
Aug 13, 2021 7.008 7.108 6.808 7.085 183,840 +0.13(+1.88%)
Aug 12, 2021 7.038 7.038 6.669 6.954 261,608 -0.06(-0.88%)
Aug 11, 2021 6.715 7.046 6.469 7.015 218,198 +0.17(+2.47%)
Aug 10, 2021 6.454 6.926 6.423 6.846 199,433 +0.38(+5.95%)
Aug 09, 2021 6.623 6.627 6.192 6.462 216,942 -0.16(-2.44%)
Aug 06, 2021 6.177 6.623 6.025 6.623 162,832 +0.59(+9.82%)
Aug 05, 2021 6.054 6.254 5.923 6.031 213,605 +0.04(+0.64%)
Aug 04, 2021 6.308 6.346 5.992 5.992 454,538 -0.38(-5.92%)
Aug 03, 2021 6.777 6.777 6.169 6.369 320,040 -0.40(-5.91%)
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.