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

Lsb Industries Inc (NY: LXU )

7.960 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 7.031 7.031 6.538 6.762 459,973 -0.27(-3.83%)
May 30, 2017 7.154 7.269 6.946 7.031 326,645 -0.20(-2.77%)
May 26, 2017 6.908 7.269 6.754 7.231 451,633 +0.31(+4.44%)
May 25, 2017 7.231 7.385 6.877 6.923 575,472 -0.29(-4.05%)
May 24, 2017 7.023 7.315 6.962 7.215 747,232 +0.18(+2.51%)
May 23, 2017 6.823 7.069 6.705 7.038 417,118 +0.24(+3.51%)
May 22, 2017 6.769 6.846 6.608 6.800 264,283 +0.08(+1.26%)
May 19, 2017 6.523 6.838 6.454 6.715 450,165 +0.28(+4.30%)
May 18, 2017 6.262 6.485 6.162 6.438 489,157 +0.10(+1.58%)
May 17, 2017 6.646 6.638 6.269 6.338 340,330 -0.31(-4.63%)
May 16, 2017 6.700 6.752 6.505 6.646 212,807 -0.03(-0.46%)
May 15, 2017 6.392 6.738 6.308 6.677 529,243 +0.38(+5.98%)
May 12, 2017 6.608 6.692 6.285 6.300 455,850 -0.38(-5.65%)
May 11, 2017 6.823 6.823 6.485 6.677 368,061 -0.15(-2.25%)
May 10, 2017 6.654 6.900 6.569 6.831 495,692 +0.15(+2.30%)
May 09, 2017 6.854 6.892 6.631 6.677 439,857 -0.14(-2.03%)
May 08, 2017 6.615 6.900 6.585 6.815 460,621 +0.12(+1.72%)
May 05, 2017 6.523 6.769 6.415 6.700 536,133 +0.21(+3.20%)
May 04, 2017 6.777 6.854 6.477 6.492 528,565 -0.38(-5.49%)
May 03, 2017 7.008 7.054 6.823 6.869 673,570 -0.25(-3.46%)
May 02, 2017 7.677 7.769 7.088 7.115 1,132,264 -0.60(-7.78%)
May 01, 2017 8.423 8.531 7.500 7.715 1,438,616 -0.76(-8.98%)
Apr 28, 2017 7.508 8.721 7.492 8.477 1,804,869 +0.80(+10.42%)
Apr 27, 2017 7.562 7.900 7.415 7.677 1,132,795 +0.18(+2.36%)
Apr 26, 2017 7.469 7.654 7.023 7.500 1,923,555 +0.11(+1.46%)
Apr 25, 2017 6.146 7.631 6.100 7.392 5,651,895 +1.74(+30.75%)
Apr 24, 2017 5.615 5.723 5.446 5.654 948,457 +0.14(+2.51%)
Apr 21, 2017 5.508 5.515 5.304 5.515 745,750 +0.00(+0.00%)
Apr 20, 2017 5.577 5.645 5.354 5.515 792,909 +0.03(+0.56%)
Apr 19, 2017 5.692 5.723 5.400 5.485 549,954 -0.16(-2.86%)
Apr 18, 2017 5.438 5.685 5.377 5.646 688,573 +0.11(+1.94%)
Apr 17, 2017 5.831 5.846 5.246 5.538 955,188 -0.25(-4.38%)
Apr 13, 2017 6.346 6.454 5.646 5.792 983,970 -0.55(-8.73%)
Apr 12, 2017 6.338 6.400 6.315 6.346 439,450 -0.11(-1.67%)
Apr 11, 2017 6.585 6.654 6.331 6.454 612,474 -0.20(-3.01%)
Apr 10, 2017 6.538 6.792 6.535 6.654 327,949 +0.11(+1.65%)
Apr 07, 2017 6.723 6.769 6.538 6.546 397,694 -0.22(-3.30%)
Apr 06, 2017 6.931 6.946 6.654 6.769 381,865 -0.06(-0.90%)
Apr 05, 2017 7.108 7.331 6.746 6.831 595,887 -0.20(-2.84%)
Apr 04, 2017 7.185 7.285 6.946 7.031 413,702 -0.15(-2.14%)
Apr 03, 2017 7.238 7.346 6.962 7.185 379,784 -0.03(-0.43%)
Mar 31, 2017 7.069 7.285 6.962 7.215 383,706 +0.13(+1.85%)
Mar 30, 2017 7.154 7.308 6.969 7.085 366,215 -0.05(-0.75%)
Mar 29, 2017 6.823 7.285 6.762 7.138 374,675 +0.30(+4.39%)
Mar 28, 2017 6.685 6.877 6.492 6.838 325,050 +0.12(+1.83%)
Mar 27, 2017 6.385 6.746 6.277 6.715 421,779 +0.14(+2.11%)
Mar 24, 2017 6.692 6.777 6.515 6.577 413,358 -0.09(-1.38%)
Mar 23, 2017 6.454 6.738 6.377 6.669 357,217 +0.18(+2.85%)
Mar 22, 2017 6.292 6.492 6.262 6.485 683,377 +0.05(+0.84%)
Mar 21, 2017 6.892 6.915 6.316 6.431 986,299 -0.48(-6.90%)
Mar 20, 2017 7.000 7.088 6.569 6.908 870,223 +0.12(+1.70%)
Mar 17, 2017 7.738 7.785 6.777 6.792 1,205,930 -0.96(-12.40%)
Mar 16, 2017 7.669 7.808 7.500 7.754 578,216 +0.19(+2.54%)
Mar 15, 2017 7.185 7.608 7.000 7.562 625,172 +0.53(+7.55%)
Mar 14, 2017 7.108 7.146 6.791 7.031 315,331 -0.17(-2.35%)
Mar 13, 2017 7.208 7.300 7.038 7.200 244,236 +0.00(+0.00%)
Mar 10, 2017 7.208 7.238 6.969 7.200 287,784 +0.08(+1.08%)
Mar 09, 2017 7.162 7.354 6.877 7.123 375,642 -0.07(-0.96%)
Mar 08, 2017 7.446 7.469 7.146 7.192 467,876 -0.17(-2.30%)
Mar 07, 2017 7.477 7.646 7.308 7.362 861,832 -0.35(-4.59%)
Mar 06, 2017 7.992 8.054 7.431 7.715 688,968 -0.42(-5.11%)
Mar 03, 2017 8.354 8.458 7.962 8.131 740,266 -0.24(-2.85%)
Mar 02, 2017 8.662 9.000 8.354 8.369 787,623 -0.32(-3.72%)
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.