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

Lsb Industries Inc (NY: LXU )

8.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2005 5.569 5.569 5.385 5.485 3,250 -0.05(-0.97%)
Jul 29, 2005 5.600 5.600 5.538 5.538 520 -0.08(-1.37%)
Jul 28, 2005 5.423 5.615 5.423 5.615 7,670 +0.19(+3.55%)
Jul 27, 2005 5.431 5.431 5.385 5.423 2,730 -0.03(-0.56%)
Jul 26, 2005 5.462 5.469 5.454 5.454 2,340 -0.01(-0.14%)
Jul 25, 2005 5.354 5.462 5.315 5.462 3,900 +0.03(+0.57%)
Jul 22, 2005 5.569 5.569 5.431 5.431 1,820 -0.06(-1.12%)
Jul 21, 2005 5.500 5.500 5.423 5.492 2,860 -0.06(-1.11%)
Jul 20, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jul 19, 2005 5.577 5.577 5.554 5.554 6,760 -0.06(-1.10%)
Jul 18, 2005 5.623 5.654 5.577 5.615 45,890 +0.00(+0.00%)
Jul 15, 2005 5.600 5.615 5.600 5.615 48,750 +0.04(+0.69%)
Jul 14, 2005 5.654 5.654 5.569 5.577 41,470 +0.02(+0.28%)
Jul 13, 2005 5.562 5.562 5.562 5.562 1,300 -0.03(-0.55%)
Jul 12, 2005 5.577 5.592 5.577 5.592 390 -0.02(-0.41%)
Jul 11, 2005 5.615 5.615 5.615 5.615 6,630 +0.02(+0.27%)
Jul 08, 2005 5.608 5.608 5.600 5.600 1,950 -0.02(-0.27%)
Jul 07, 2005 5.600 5.615 5.600 5.615 6,500 +0.03(+0.55%)
Jul 06, 2005 5.577 5.585 5.577 5.585 1,950 -0.02(-0.27%)
Jul 05, 2005 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 01, 2005 5.600 5.600 5.600 5.600 650 -0.02(-0.41%)
Jun 30, 2005 5.600 5.646 5.577 5.623 14,300 +0.08(+1.53%)
Jun 29, 2005 5.500 5.538 5.500 5.538 650 -0.02(-0.41%)
Jun 28, 2005 5.562 5.562 5.562 5.562 650 +0.06(+1.12%)
Jun 27, 2005 5.531 5.531 5.500 5.500 19,370 +0.04(+0.70%)
Jun 24, 2005 5.769 5.769 5.423 5.462 12,610 -0.19(-3.40%)
Jun 23, 2005 5.577 5.685 5.577 5.654 2,210 -0.03(-0.54%)
Jun 22, 2005 5.577 5.685 5.577 5.685 6,760 +0.22(+3.94%)
Jun 21, 2005 5.408 5.469 5.408 5.469 4,420 +0.08(+1.57%)
Jun 20, 2005 5.154 5.385 5.154 5.385 6,240 +0.20(+3.86%)
Jun 17, 2005 5.231 5.231 5.154 5.185 7,540 +0.03(+0.60%)
Jun 16, 2005 4.923 5.169 4.923 5.154 31,980 +0.27(+5.51%)
Jun 15, 2005 4.854 4.885 4.800 4.885 7,150 -0.05(-1.09%)
Jun 14, 2005 4.946 4.946 4.892 4.938 2,860 +0.02(+0.31%)
Jun 13, 2005 4.931 4.938 4.923 4.923 2,080 +0.00(+0.00%)
Jun 10, 2005 4.800 4.923 4.754 4.923 12,350 +0.11(+2.27%)
Jun 09, 2005 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Jun 08, 2005 4.846 4.846 4.814 4.814 7,150 -0.03(-0.67%)
Jun 07, 2005 4.885 4.885 4.846 4.846 390 -0.08(-1.72%)
Jun 06, 2005 4.931 4.931 4.931 4.931 650 +0.00(+0.00%)
Jun 03, 2005 4.923 4.931 4.923 4.931 1,300 -0.01(-0.16%)
Jun 02, 2005 4.938 4.938 4.938 4.938 650 +0.01(+0.16%)
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.