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

Lsb Industries Inc (NY: LXU )

9.300 +1.080 (+13.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2005 4.600 4.608 4.538 4.608 910 -0.03(-0.66%)
Oct 28, 2005 4.654 4.654 4.638 4.638 390 +0.05(+1.00%)
Oct 27, 2005 4.608 4.608 4.592 4.592 390 +0.02(+0.51%)
Oct 26, 2005 4.569 4.569 4.569 4.569 130 +0.05(+1.19%)
Oct 25, 2005 4.531 4.531 4.515 4.515 390 +0.02(+0.34%)
Oct 24, 2005 4.462 4.500 4.462 4.500 650 +0.01(+0.17%)
Oct 21, 2005 4.462 4.492 4.462 4.492 650 +0.06(+1.39%)
Oct 20, 2005 4.431 4.431 4.431 4.431 130 +0.03(+0.70%)
Oct 19, 2005 4.415 4.415 4.400 4.400 390 +0.06(+1.42%)
Oct 18, 2005 4.385 4.408 4.338 4.338 2,210 -0.08(-1.91%)
Oct 17, 2005 4.492 4.492 4.346 4.423 7,930 -0.08(-1.71%)
Oct 14, 2005 4.538 4.538 4.469 4.500 14,040 +0.00(+0.00%)
Oct 13, 2005 4.462 4.500 4.346 4.500 28,600 +0.00(+0.00%)
Oct 12, 2005 4.538 4.538 4.500 4.500 650 -0.02(-0.51%)
Oct 11, 2005 4.615 4.615 4.523 4.523 2,600 -0.05(-1.18%)
Oct 10, 2005 4.577 4.577 4.577 4.577 260 +0.04(+0.85%)
Oct 07, 2005 4.615 4.615 4.415 4.538 28,470 +0.00(+0.00%)
Oct 06, 2005 4.615 4.615 4.538 4.538 1,950 -0.08(-1.67%)
Oct 05, 2005 4.623 4.623 4.615 4.615 3,380 -0.08(-1.64%)
Oct 04, 2005 4.692 4.692 4.669 4.692 1,820 +0.00(+0.00%)
Oct 03, 2005 4.692 4.692 4.692 4.692 390 +0.00(+0.00%)
Sep 30, 2005 4.692 4.692 4.692 4.692 2,600 -0.08(-1.77%)
Sep 29, 2005 4.654 4.777 4.654 4.777 2,210 +0.08(+1.80%)
Sep 28, 2005 4.769 4.769 4.654 4.692 8,450 -0.08(-1.61%)
Sep 27, 2005 4.731 4.800 4.731 4.769 11,050 -0.04(-0.80%)
Sep 26, 2005 4.923 4.923 4.808 4.808 2,470 -0.19(-3.85%)
Sep 23, 2005 5.000 5.000 4.992 5.000 4,550 +0.03(+0.62%)
Sep 22, 2005 5.000 5.000 4.962 4.969 4,030 -0.05(-1.07%)
Sep 21, 2005 5.038 5.062 5.000 5.023 4,160 +0.02(+0.46%)
Sep 20, 2005 5.038 5.115 5.000 5.000 5,590 -0.08(-1.52%)
Sep 19, 2005 5.077 5.077 5.077 5.077 390 -0.03(-0.60%)
Sep 16, 2005 4.862 5.108 4.862 5.108 2,730 +0.26(+5.40%)
Sep 15, 2005 4.885 4.900 4.846 4.846 1,170 +0.00(+0.00%)
Sep 14, 2005 5.138 5.138 4.808 4.846 14,950 -0.31(-5.97%)
Sep 13, 2005 5.246 5.292 5.085 5.154 28,990 -0.13(-2.47%)
Sep 12, 2005 5.262 5.285 5.262 5.285 28,210 +0.12(+2.23%)
Sep 09, 2005 5.077 5.169 5.077 5.169 2,730 +0.06(+1.20%)
Sep 08, 2005 5.092 5.108 5.092 5.108 2,470 +0.03(+0.61%)
Sep 07, 2005 5.077 5.077 5.077 5.077 130 -0.02(-0.30%)
Sep 06, 2005 5.092 5.092 5.092 5.092 260 -0.04(-0.75%)
Sep 02, 2005 5.131 5.131 5.131 5.131 130 +0.04(+0.76%)
Sep 01, 2005 5.115 5.115 5.092 5.092 390 -0.02(-0.45%)
Aug 31, 2005 5.000 5.346 5.000 5.115 7,930 +0.16(+3.26%)
Aug 30, 2005 4.769 4.954 4.769 4.954 15,470 +0.15(+3.21%)
Aug 29, 2005 4.769 4.800 4.654 4.800 12,610 -0.05(-0.95%)
Aug 26, 2005 4.692 4.846 4.692 4.846 4,680 +0.08(+1.61%)
Aug 25, 2005 4.792 4.792 4.685 4.769 15,860 -0.09(-1.90%)
Aug 24, 2005 5.000 5.000 4.862 4.862 10,660 -0.14(-2.77%)
Aug 23, 2005 5.115 5.115 5.000 5.000 6,110 -0.08(-1.52%)
Aug 22, 2005 5.085 5.085 4.962 5.077 7,410 -0.08(-1.49%)
Aug 19, 2005 5.215 5.215 5.154 5.154 3,900 -0.08(-1.47%)
Aug 18, 2005 5.231 5.231 5.146 5.231 4,810 -0.02(-0.29%)
Aug 17, 2005 5.277 5.277 5.108 5.246 14,560 +0.01(+0.15%)
Aug 16, 2005 5.308 5.308 5.223 5.238 5,720 -0.07(-1.30%)
Aug 15, 2005 5.315 5.354 5.308 5.308 23,400 +0.01(+0.15%)
Aug 12, 2005 5.315 5.315 5.292 5.300 20,410 -0.02(-0.43%)
Aug 11, 2005 5.308 5.323 5.308 5.323 5,330 +0.02(+0.29%)
Aug 10, 2005 5.500 5.500 5.308 5.308 30,420 -0.08(-1.43%)
Aug 09, 2005 5.346 5.385 5.315 5.385 7,670 +0.00(+0.00%)
Aug 08, 2005 5.385 5.385 5.308 5.385 6,110 -0.07(-1.27%)
Aug 05, 2005 5.585 5.585 5.377 5.454 114,010 -0.05(-0.98%)
Aug 04, 2005 5.400 5.508 5.362 5.508 12,610 +0.00(+0.00%)
Aug 03, 2005 5.431 5.508 5.423 5.508 4,030 +0.05(+0.84%)
Aug 02, 2005 5.423 5.538 5.423 5.462 1,560 -0.02(-0.42%)
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.