Skip to main content

Lsb Industries Inc (NY: LXU )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 8.490 8.630 8.405 8.460 332,769 +0.15(+1.81%)
Oct 03, 2024 8.190 8.350 8.160 8.310 255,394 +0.03(+0.36%)
Oct 02, 2024 8.140 8.345 8.130 8.280 290,218 +0.16(+1.97%)
Oct 01, 2024 7.980 8.170 7.865 8.120 358,154 +0.08(+1.00%)
Sep 30, 2024 7.940 8.060 7.920 8.040 247,630 +0.05(+0.63%)
Sep 27, 2024 8.050 8.150 7.895 7.990 255,669 +0.04(+0.50%)
Sep 26, 2024 7.850 8.040 7.830 7.950 381,341 +0.24(+3.11%)
Sep 25, 2024 7.870 7.870 7.675 7.710 327,145 -0.18(-2.28%)
Sep 24, 2024 7.730 7.970 7.706 7.890 241,634 +0.26(+3.41%)
Sep 23, 2024 7.710 7.730 7.510 7.630 311,485 -0.06(-0.78%)
Sep 20, 2024 7.930 7.940 7.690 7.690 1,190,886 -0.32(-4.00%)
Sep 19, 2024 7.840 8.050 7.730 8.010 440,496 +0.43(+5.67%)
Sep 18, 2024 7.630 7.890 7.560 7.580 306,388 -0.08(-1.04%)
Sep 17, 2024 7.580 7.795 7.530 7.660 268,757 +0.15(+2.00%)
Sep 16, 2024 7.450 7.536 7.150 7.510 491,185 +0.12(+1.62%)
Sep 13, 2024 7.250 7.460 7.210 7.390 425,720 +0.23(+3.21%)
Sep 12, 2024 7.100 7.170 6.980 7.160 328,134 +0.11(+1.56%)
Sep 11, 2024 7.110 7.110 6.910 7.050 410,835 -0.08(-1.12%)
Sep 10, 2024 7.200 7.200 7.030 7.130 327,369 -0.06(-0.83%)
Sep 09, 2024 7.100 7.230 7.050 7.190 407,506 +0.09(+1.27%)
Sep 06, 2024 7.400 7.400 7.070 7.100 379,013 -0.31(-4.18%)
Sep 05, 2024 7.560 7.645 7.320 7.410 298,833 -0.09(-1.20%)
Sep 04, 2024 7.430 7.680 7.415 7.500 335,830 +0.03(+0.40%)
Sep 03, 2024 7.760 7.800 7.450 7.470 339,599 -0.46(-5.80%)
Aug 30, 2024 7.900 7.960 7.790 7.930 170,802 -0.03(-0.38%)
Aug 29, 2024 7.830 7.990 7.710 7.960 261,282 +0.20(+2.58%)
Aug 28, 2024 7.870 7.920 7.740 7.760 276,175 -0.16(-2.02%)
Aug 27, 2024 8.050 8.050 7.890 7.920 167,445 -0.16(-1.98%)
Aug 26, 2024 8.160 8.170 8.010 8.080 242,194 +0.05(+0.62%)
Aug 23, 2024 7.640 8.040 7.630 8.030 213,132 +0.41(+5.38%)
Aug 22, 2024 7.730 7.730 7.600 7.620 187,525 -0.08(-1.04%)
Aug 21, 2024 7.810 7.840 7.690 7.700 199,619 -0.05(-0.65%)
Aug 20, 2024 7.850 8.070 7.720 7.750 230,063 -0.08(-1.02%)
Aug 19, 2024 7.780 7.890 7.760 7.830 345,356 +0.03(+0.38%)
Aug 16, 2024 7.800 7.890 7.710 7.800 557,413 -0.01(-0.13%)
Aug 15, 2024 7.860 7.890 7.740 7.810 293,955 +0.13(+1.69%)
Aug 14, 2024 7.870 7.870 7.550 7.680 274,251 -0.15(-1.92%)
Aug 13, 2024 7.910 8.060 7.730 7.830 399,233 -0.09(-1.14%)
Aug 12, 2024 7.950 8.030 7.900 7.920 283,266 -0.07(-0.88%)
Aug 09, 2024 8.210 8.210 7.922 7.990 297,377 -0.24(-2.92%)
Aug 08, 2024 8.160 8.300 8.130 8.230 313,107 +0.29(+3.65%)
Aug 07, 2024 8.150 8.240 7.920 7.940 331,390 -0.01(-0.13%)
Aug 06, 2024 8.170 8.240 7.840 7.950 421,150 -0.22(-2.69%)
Aug 05, 2024 8.220 8.290 7.820 8.170 654,102 -0.40(-4.67%)
Aug 02, 2024 8.920 9.045 8.430 8.570 407,337 -0.79(-8.44%)
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.