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

Lsb Industries Inc (NY: LXU )

9.640 +0.420 (+4.56%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 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 (%)
Sep 30, 2004 7.138 7.146 7.054 7.138 14,690 +0.02(+0.32%)
Sep 29, 2004 7.108 7.138 7.108 7.115 7,410 +0.04(+0.54%)
Sep 28, 2004 7.031 7.077 7.031 7.077 21,450 +0.08(+1.10%)
Sep 27, 2004 7.000 7.077 7.000 7.000 17,290 -0.05(-0.76%)
Sep 24, 2004 7.062 7.062 7.000 7.054 1,950 -0.02(-0.33%)
Sep 23, 2004 7.054 7.131 7.054 7.077 1,430 -0.05(-0.76%)
Sep 22, 2004 7.092 7.131 7.031 7.131 1,560 -0.02(-0.32%)
Sep 21, 2004 7.154 7.154 7.077 7.154 14,820 -0.11(-1.48%)
Sep 20, 2004 7.192 7.262 7.192 7.262 1,690 -0.04(-0.53%)
Sep 17, 2004 7.300 7.300 7.300 7.300 4,030 +0.00(+0.00%)
Sep 16, 2004 7.123 7.300 7.123 7.300 26,780 +0.08(+1.17%)
Sep 15, 2004 7.138 7.215 7.138 7.215 6,110 -0.01(-0.11%)
Sep 14, 2004 7.123 7.223 7.115 7.223 22,230 +0.08(+1.08%)
Sep 13, 2004 7.123 7.154 7.115 7.146 37,700 -0.05(-0.64%)
Sep 10, 2004 7.100 7.192 7.046 7.192 10,270 +0.02(+0.21%)
Sep 09, 2004 6.923 7.223 6.923 7.177 57,200 +0.02(+0.32%)
Sep 08, 2004 7.115 7.185 7.115 7.154 14,690 +0.04(+0.54%)
Sep 07, 2004 6.654 7.177 6.608 7.115 102,440 +0.48(+7.31%)
Sep 03, 2004 6.500 6.631 6.500 6.631 18,980 +0.05(+0.82%)
Sep 02, 2004 6.423 6.577 6.369 6.577 56,550 +0.18(+2.76%)
Sep 01, 2004 6.385 6.415 6.077 6.400 188,240 -0.02(-0.36%)
Aug 31, 2004 6.269 6.423 6.269 6.423 26,910 +0.15(+2.45%)
Aug 30, 2004 6.346 6.354 6.269 6.269 34,970 -0.18(-2.74%)
Aug 27, 2004 5.846 6.446 5.846 6.446 120,640 +0.60(+10.26%)
Aug 26, 2004 5.746 5.923 5.700 5.846 44,070 +0.08(+1.33%)
Aug 25, 2004 5.823 5.838 5.738 5.769 9,360 -0.15(-2.60%)
Aug 24, 2004 5.754 5.923 5.754 5.923 6,240 +0.08(+1.32%)
Aug 23, 2004 5.854 5.854 5.846 5.846 2,080 +0.03(+0.53%)
Aug 20, 2004 5.985 5.985 5.769 5.815 26,130 -0.09(-1.56%)
Aug 19, 2004 5.569 5.908 5.569 5.908 28,340 +0.37(+6.67%)
Aug 18, 2004 5.523 5.538 5.523 5.538 25,610 +0.08(+1.41%)
Aug 17, 2004 5.500 5.538 5.385 5.462 21,450 -0.03(-0.56%)
Aug 16, 2004 5.462 5.492 5.385 5.492 29,510 +0.10(+1.85%)
Aug 13, 2004 5.385 5.454 5.308 5.392 13,780 -0.07(-1.27%)
Aug 12, 2004 5.462 5.462 5.462 5.462 260 +0.05(+0.85%)
Aug 11, 2004 5.446 5.446 5.385 5.415 5,070 -0.12(-2.22%)
Aug 10, 2004 5.338 5.554 5.338 5.538 26,390 +0.08(+1.41%)
Aug 09, 2004 5.431 5.462 5.431 5.462 780 +0.04(+0.71%)
Aug 06, 2004 5.423 5.423 5.423 5.423 260 +0.00(+0.00%)
Aug 05, 2004 5.423 5.423 5.423 5.423 390 +0.00(+0.00%)
Aug 04, 2004 5.423 5.423 5.423 5.423 2,210 -0.08(-1.40%)
Aug 03, 2004 5.500 5.500 5.500 5.500 650 +0.04(+0.70%)
Aug 02, 2004 5.369 5.462 5.238 5.462 4,290 +0.00(+0.00%)
Jul 30, 2004 5.462 5.523 5.423 5.462 9,750 +0.00(+0.00%)
Jul 29, 2004 5.462 5.462 5.462 5.462 1,300 +0.08(+1.57%)
Jul 28, 2004 5.385 5.385 5.308 5.377 6,240 -0.01(-0.14%)
Jul 27, 2004 5.423 5.423 5.231 5.385 9,750 -0.12(-2.10%)
Jul 26, 2004 5.654 5.654 5.500 5.500 2,340 -0.27(-4.67%)
Jul 23, 2004 5.846 5.846 5.692 5.769 4,160 -0.15(-2.60%)
Jul 22, 2004 5.885 5.923 5.885 5.923 2,080 -0.02(-0.26%)
Jul 21, 2004 5.938 5.938 5.938 5.938 0 +0.00(+0.00%)
Jul 20, 2004 5.938 5.938 5.938 5.938 1,300 +0.02(+0.39%)
Jul 19, 2004 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Jul 16, 2004 5.954 5.962 5.908 5.915 8,450 -0.05(-0.77%)
Jul 15, 2004 5.962 5.992 5.846 5.962 7,540 +0.00(+0.00%)
Jul 14, 2004 5.962 5.962 5.885 5.962 2,730 +0.08(+1.31%)
Jul 13, 2004 5.885 5.954 5.862 5.885 4,680 +0.06(+1.06%)
Jul 12, 2004 5.538 5.823 5.538 5.823 15,470 +0.35(+6.32%)
Jul 09, 2004 5.377 5.569 5.377 5.477 16,770 +0.11(+2.01%)
Jul 08, 2004 5.308 5.369 5.077 5.369 13,520 +0.02(+0.43%)
Jul 07, 2004 5.308 5.346 5.269 5.346 28,860 -0.04(-0.71%)
Jul 06, 2004 5.385 5.385 5.385 5.385 130 +0.02(+0.29%)
Jul 02, 2004 5.354 5.377 5.331 5.369 4,030 -0.02(-0.29%)
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.