Skip to main content

Lsb Industries Inc (NY: LXU )

8.780 +0.260 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.740 9.000 8.700 8.930 1,050,782 +0.10(+1.13%)
Apr 27, 2023 8.860 8.990 8.735 8.830 548,873 -0.06(-0.67%)
Apr 26, 2023 9.010 9.160 8.840 8.890 849,537 -0.15(-1.66%)
Apr 25, 2023 9.350 9.405 8.970 9.040 825,640 -0.46(-4.84%)
Apr 24, 2023 9.040 9.520 9.040 9.500 563,515 +0.41(+4.51%)
Apr 21, 2023 9.300 9.300 9.005 9.090 869,751 -0.27(-2.88%)
Apr 20, 2023 9.600 9.730 9.290 9.360 479,565 -0.37(-3.80%)
Apr 19, 2023 9.300 9.760 9.100 9.730 831,428 +0.43(+4.62%)
Apr 18, 2023 9.470 9.560 9.210 9.300 912,964 -0.15(-1.59%)
Apr 17, 2023 9.600 9.680 9.320 9.450 569,030 -0.13(-1.36%)
Apr 14, 2023 9.610 9.830 9.500 9.580 707,932 +0.05(+0.52%)
Apr 13, 2023 9.230 9.715 8.990 9.530 1,115,470 -0.48(-4.80%)
Apr 12, 2023 10.22 10.29 9.940 10.01 700,071 -0.05(-0.50%)
Apr 11, 2023 9.810 10.13 9.670 10.06 912,239 +0.27(+2.76%)
Apr 10, 2023 9.460 9.900 9.460 9.790 1,433,021 +0.42(+4.48%)
Apr 06, 2023 9.730 9.760 9.260 9.370 796,935 -0.39(-4.00%)
Apr 05, 2023 9.700 9.805 9.530 9.760 606,076 -0.03(-0.31%)
Apr 04, 2023 10.38 10.40 9.611 9.790 776,738 -0.62(-5.96%)
Apr 03, 2023 10.51 10.66 10.23 10.41 728,440 +0.08(+0.77%)
Mar 31, 2023 10.48 10.51 10.16 10.33 1,177,784 -0.05(-0.48%)
Mar 30, 2023 10.83 10.83 10.29 10.38 594,064 -0.28(-2.63%)
Mar 29, 2023 10.51 10.79 10.34 10.66 636,453 +0.32(+3.09%)
Mar 28, 2023 10.32 10.48 10.24 10.34 525,426 +0.02(+0.19%)
Mar 27, 2023 10.18 10.46 10.05 10.32 577,691 +0.33(+3.30%)
Mar 24, 2023 9.770 10.04 9.660 9.990 681,269 +0.02(+0.20%)
Mar 23, 2023 10.52 10.71 9.860 9.970 817,412 -0.47(-4.50%)
Mar 22, 2023 10.59 10.83 10.42 10.44 635,435 -0.28(-2.61%)
Mar 21, 2023 10.80 10.98 10.71 10.72 712,755 +0.35(+3.38%)
Mar 20, 2023 10.28 10.54 10.20 10.37 759,301 +0.14(+1.37%)
Mar 17, 2023 10.55 10.86 10.20 10.23 2,145,483 -0.48(-4.48%)
Mar 16, 2023 10.22 10.75 10.18 10.71 891,278 +0.32(+3.08%)
Mar 15, 2023 11.20 11.20 10.29 10.39 1,528,448 -1.13(-9.81%)
Mar 14, 2023 12.04 12.22 11.39 11.52 1,099,273 +0.06(+0.52%)
Mar 13, 2023 11.62 11.91 11.42 11.46 1,359,526 -0.38(-3.21%)
Mar 10, 2023 12.75 12.87 11.77 11.84 1,042,011 -0.98(-7.64%)
Mar 09, 2023 13.71 13.88 12.80 12.82 717,919 -0.94(-6.83%)
Mar 08, 2023 13.27 13.79 13.27 13.76 737,836 +0.51(+3.85%)
Mar 07, 2023 13.80 13.97 13.18 13.25 808,812 -0.68(-4.88%)
Mar 06, 2023 14.37 14.38 13.74 13.93 725,427 -0.58(-4.00%)
Mar 03, 2023 14.06 14.71 14.06 14.51 1,069,234 +0.48(+3.42%)
Mar 02, 2023 13.68 14.06 13.60 14.03 470,108 +0.22(+1.59%)
Mar 01, 2023 13.61 14.03 13.61 13.81 1,053,050 +0.22(+1.62%)
Feb 28, 2023 13.60 13.74 13.41 13.59 1,384,498 +0.05(+0.37%)
Feb 27, 2023 13.90 14.05 13.48 13.54 997,737 -0.43(-3.08%)
Feb 24, 2023 13.29 14.10 13.23 13.97 1,000,489 +0.59(+4.41%)
Feb 23, 2023 12.98 13.46 12.77 13.38 1,324,816 +0.62(+4.86%)
Feb 22, 2023 12.84 13.09 12.63 12.76 1,312,085 +0.04(+0.31%)
Feb 21, 2023 12.65 12.79 12.52 12.72 1,118,301 +0.05(+0.39%)
Feb 17, 2023 12.22 12.89 12.10 12.67 1,149,089 +0.45(+3.68%)
Feb 16, 2023 11.99 12.66 11.83 12.22 884,375 +0.11(+0.91%)
Feb 15, 2023 11.95 12.12 11.77 12.11 667,522 +0.04(+0.33%)
Feb 14, 2023 12.13 12.34 11.95 12.07 652,906 -0.11(-0.90%)
Feb 13, 2023 12.18 12.29 11.99 12.18 452,823 +0.01(+0.08%)
Feb 10, 2023 11.75 12.35 11.75 12.17 443,931 +0.36(+3.05%)
Feb 09, 2023 12.04 12.07 11.78 11.81 599,468 -0.09(-0.76%)
Feb 08, 2023 12.09 12.10 11.85 11.90 372,860 -0.26(-2.14%)
Feb 07, 2023 11.93 12.17 11.77 12.16 780,281 +0.30(+2.53%)
Feb 06, 2023 12.10 12.34 11.77 11.86 810,855 -0.31(-2.55%)
Feb 03, 2023 12.48 12.78 12.16 12.17 704,255 -0.40(-3.18%)
Feb 02, 2023 12.56 12.94 12.35 12.57 599,432 +0.06(+0.48%)
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.