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

Lsb Industries Inc (NY: LXU )

8.000 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 19, 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, 2018 3.954 4.000 3.885 3.900 264,357 -0.06(-1.55%)
May 30, 2018 3.931 4.031 3.892 3.962 211,382 +0.05(+1.38%)
May 29, 2018 3.938 3.985 3.808 3.908 295,410 -0.08(-2.12%)
May 25, 2018 3.992 3.992 3.992 0 -0.07(-1.70%)
May 24, 2018 4.108 4.169 4.023 4.062 149,190 -0.07(-1.68%)
May 23, 2018 4.238 4.254 4.062 4.131 202,867 -0.15(-3.42%)
May 22, 2018 4.285 4.385 4.231 4.277 133,086 +0.01(+0.18%)
May 21, 2018 4.269 4.300 4.200 4.269 100,379 +0.04(+0.91%)
May 18, 2018 4.192 4.231 4.131 4.231 179,380 +0.07(+1.66%)
May 17, 2018 4.269 4.362 4.146 4.162 151,715 -0.12(-2.87%)
May 16, 2018 4.185 4.331 4.127 4.285 232,134 +0.12(+2.77%)
May 15, 2018 4.285 4.308 4.119 4.169 236,061 -0.15(-3.56%)
May 14, 2018 4.531 4.554 4.323 4.323 149,838 -0.20(-4.42%)
May 11, 2018 4.546 4.600 4.515 4.523 84,788 -0.02(-0.51%)
May 10, 2018 4.554 4.692 4.508 4.546 197,988 +0.02(+0.34%)
May 09, 2018 4.431 4.623 4.431 4.531 258,826 +0.12(+2.79%)
May 08, 2018 4.423 4.523 4.408 4.408 221,939 -0.04(-0.87%)
May 07, 2018 4.385 4.519 4.385 4.446 128,909 +0.08(+1.94%)
May 04, 2018 4.185 4.446 4.108 4.362 156,299 +0.15(+3.66%)
May 03, 2018 4.254 4.341 4.072 4.208 153,233 -0.05(-1.26%)
May 02, 2018 4.192 4.439 4.192 4.262 247,318 +0.06(+1.47%)
May 01, 2018 4.254 4.254 4.123 4.200 254,542 -0.05(-1.27%)
Apr 30, 2018 4.438 4.462 4.246 4.254 284,787 -0.18(-3.99%)
Apr 27, 2018 4.477 4.504 4.331 4.431 234,126 -0.04(-0.86%)
Apr 26, 2018 4.231 4.658 4.231 4.469 516,984 +0.15(+3.57%)
Apr 25, 2018 4.308 4.423 4.238 4.315 333,235 +0.01(+0.18%)
Apr 24, 2018 4.562 4.562 4.292 4.308 361,522 -0.22(-4.76%)
Apr 23, 2018 4.669 4.685 4.486 4.523 149,687 -0.12(-2.65%)
Apr 20, 2018 4.923 4.992 4.623 4.646 282,055 -0.29(-5.92%)
Apr 19, 2018 4.946 5.031 4.885 4.938 119,971 +0.00(+0.00%)
Apr 18, 2018 5.008 5.281 4.931 4.938 360,477 -0.05(-0.93%)
Apr 17, 2018 4.854 5.008 4.796 4.985 228,228 +0.18(+3.85%)
Apr 16, 2018 4.792 4.865 4.662 4.800 185,695 +0.06(+1.30%)
Apr 13, 2018 4.762 4.854 4.623 4.738 223,202 +0.02(+0.33%)
Apr 12, 2018 4.692 4.785 4.554 4.723 215,836 +0.05(+1.15%)
Apr 11, 2018 4.608 4.708 4.554 4.669 240,138 +0.03(+0.66%)
Apr 10, 2018 4.592 4.838 4.538 4.638 315,454 +0.13(+2.90%)
Apr 09, 2018 4.585 4.592 4.416 4.508 193,460 -0.05(-1.01%)
Apr 06, 2018 4.638 4.754 4.477 4.554 198,224 -0.15(-3.11%)
Apr 05, 2018 4.508 4.723 4.500 4.700 378,027 +0.33(+7.57%)
Apr 04, 2018 4.177 4.408 4.138 4.369 234,516 +0.13(+3.09%)
Apr 03, 2018 4.423 4.476 4.123 4.238 464,993 -0.13(-2.99%)
Apr 02, 2018 4.715 4.715 4.346 4.369 324,295 -0.35(-7.34%)
Mar 29, 2018 4.715 4.715 4.715 0 +0.02(+0.33%)
Mar 28, 2018 4.700 4.777 4.631 4.700 227,702 +0.01(+0.16%)
Mar 27, 2018 4.885 4.969 4.654 4.692 224,318 -0.18(-3.63%)
Mar 26, 2018 4.723 4.885 4.608 4.869 225,098 +0.23(+4.98%)
Mar 23, 2018 4.908 5.008 4.631 4.638 298,472 -0.25(-5.19%)
Mar 22, 2018 5.062 5.108 4.877 4.892 226,868 -0.22(-4.22%)
Mar 21, 2018 5.177 5.246 5.108 5.108 312,139 -0.08(-1.63%)
Mar 20, 2018 5.331 5.346 5.138 5.192 152,904 -0.12(-2.17%)
Mar 19, 2018 5.423 5.423 5.131 5.308 225,612 -0.16(-2.95%)
Mar 16, 2018 5.354 5.492 5.238 5.469 420,969 +0.11(+2.01%)
Mar 15, 2018 5.485 5.500 5.277 5.362 215,374 -0.12(-2.24%)
Mar 14, 2018 5.585 5.613 5.392 5.485 161,064 -0.04(-0.70%)
Mar 13, 2018 5.708 5.800 5.508 5.523 109,250 -0.15(-2.58%)
Mar 12, 2018 5.838 5.946 5.608 5.669 180,592 -0.18(-3.03%)
Mar 09, 2018 5.677 5.846 5.546 5.846 210,480 +0.20(+3.54%)
Mar 08, 2018 5.723 5.749 5.454 5.646 266,269 -0.05(-0.94%)
Mar 07, 2018 5.662 5.700 279,763 -0.32(-5.36%)
Mar 06, 2018 5.908 6.154 5.815 6.023 281,893 +0.15(+2.62%)
Mar 05, 2018 5.738 5.877 5.585 5.869 252,801 +0.13(+2.28%)
Mar 02, 2018 5.554 5.754 5.423 5.738 293,529 +0.15(+2.61%)
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.