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

Lsb Industries Inc (NY: LXU )

8.090 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2009 12.01 12.99 12.01 12.88 816,782 +0.82(+6.76%)
May 28, 2009 11.76 12.25 11.52 12.07 419,013 +0.46(+3.98%)
May 27, 2009 11.48 12.02 11.39 11.61 508,232 +0.08(+0.67%)
May 26, 2009 11.28 11.66 10.67 11.53 466,533 +0.45(+4.10%)
May 22, 2009 11.04 11.44 10.62 11.08 367,559 +0.15(+1.41%)
May 21, 2009 10.67 11.04 10.30 10.92 220,459 +0.08(+0.71%)
May 20, 2009 10.92 11.37 10.69 10.85 269,066 -0.01(-0.07%)
May 19, 2009 10.79 11.00 10.46 10.85 166,881 +0.02(+0.21%)
May 18, 2009 10.72 10.85 10.50 10.83 256,430 +0.22(+2.10%)
May 15, 2009 10.52 10.69 10.40 10.61 231,215 +0.08(+0.73%)
May 14, 2009 10.33 10.62 10.02 10.53 370,399 +0.23(+2.24%)
May 13, 2009 10.02 10.55 9.569 10.30 285,165 -0.14(-1.33%)
May 12, 2009 10.16 10.57 9.615 10.44 706,470 -0.26(-2.44%)
May 11, 2009 8.915 11.03 8.708 10.70 1,089,052 +1.74(+19.40%)
May 08, 2009 8.654 8.985 8.285 8.962 405,477 +0.54(+6.39%)
May 07, 2009 8.838 8.877 8.277 8.423 317,851 -0.32(-3.69%)
May 06, 2009 9.146 9.192 8.677 8.746 325,533 -0.34(-3.73%)
May 05, 2009 9.223 9.231 8.846 9.085 215,922 -0.11(-1.17%)
May 04, 2009 9.227 9.238 9.169 9.192 203,845 -0.02(-0.25%)
May 01, 2009 9.169 9.238 9.046 9.215 101,034 +0.00(+0.00%)
Apr 30, 2009 9.000 9.400 8.923 9.215 239,460 +0.24(+2.66%)
Apr 29, 2009 8.638 9.108 8.577 8.977 183,437 +0.43(+5.04%)
Apr 28, 2009 8.077 8.777 7.715 8.546 270,305 +0.18(+2.11%)
Apr 27, 2009 8.692 8.762 8.231 8.369 252,526 -0.35(-4.06%)
Apr 24, 2009 8.692 8.831 8.323 8.723 355,227 +0.16(+1.89%)
Apr 23, 2009 8.738 8.808 8.323 8.562 321,753 -0.14(-1.59%)
Apr 22, 2009 8.277 8.885 8.246 8.700 363,546 +0.24(+2.82%)
Apr 21, 2009 8.346 8.523 8.000 8.462 311,924 +0.19(+2.33%)
Apr 20, 2009 8.392 8.538 8.077 8.269 254,589 -0.32(-3.76%)
Apr 17, 2009 8.554 8.769 8.477 8.592 261,209 +0.06(+0.72%)
Apr 16, 2009 8.231 8.615 8.146 8.531 366,399 +0.30(+3.64%)
Apr 15, 2009 7.846 8.423 7.692 8.231 136,190 +0.18(+2.29%)
Apr 14, 2009 8.315 8.538 8.015 8.046 179,762 -0.45(-5.34%)
Apr 13, 2009 8.646 8.646 8.254 8.500 133,619 -0.15(-1.78%)
Apr 09, 2009 8.346 8.723 8.231 8.654 202,060 +0.47(+5.73%)
Apr 08, 2009 7.846 8.231 7.838 8.185 148,662 +0.41(+5.24%)
Apr 07, 2009 8.008 8.131 7.777 7.777 107,849 -0.39(-4.80%)
Apr 06, 2009 8.400 8.400 7.869 8.169 215,777 -0.29(-3.45%)
Apr 03, 2009 8.531 8.531 7.754 8.462 223,667 +0.10(+1.20%)
Apr 02, 2009 8.100 8.577 7.854 8.362 227,815 +0.46(+5.84%)
Apr 01, 2009 7.469 8.000 7.438 7.900 101,076 +0.29(+3.84%)
Mar 31, 2009 7.808 7.869 7.538 7.608 133,391 -0.06(-0.80%)
Mar 30, 2009 7.908 7.908 7.285 7.669 172,677 -0.33(-4.13%)
Mar 26, 2009 8.100 8.100 7.808 8.000 217,181 +0.07(+0.87%)
Mar 25, 2009 8.062 8.362 7.615 7.931 296,400 -0.07(-0.87%)
Mar 24, 2009 7.638 8.300 7.538 8.000 311,347 +0.22(+2.77%)
Mar 23, 2009 7.490 7.785 7.431 7.785 258,654 +0.55(+7.55%)
Mar 20, 2009 7.185 7.292 7.062 7.238 350,857 +0.14(+1.95%)
Mar 19, 2009 6.885 7.154 6.808 7.100 182,824 +0.21(+3.01%)
Mar 18, 2009 6.308 7.000 6.308 6.892 227,342 +0.56(+8.87%)
Mar 17, 2009 6.300 6.415 6.131 6.331 196,684 +0.01(+0.12%)
Mar 16, 2009 6.215 6.585 6.162 6.323 236,466 +0.19(+3.14%)
Mar 13, 2009 6.462 6.462 5.538 6.131 0 -0.29(-4.55%)
Mar 12, 2009 5.931 6.569 5.854 6.423 317,348 +0.56(+9.58%)
Mar 11, 2009 6.100 6.212 5.815 5.862 174,883 -0.17(-2.81%)
Mar 10, 2009 5.400 6.254 5.400 6.031 318,853 +0.65(+12.00%)
Mar 09, 2009 5.323 5.615 5.115 5.385 241,456 -0.04(-0.71%)
Mar 06, 2009 5.423 5.538 5.092 5.423 0 +0.02(+0.39%)
Mar 05, 2009 5.715 5.746 5.277 5.402 197,333 -0.51(-8.56%)
Mar 04, 2009 5.623 5.931 5.415 5.908 238,527 +0.27(+4.77%)
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.