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

Lsb Industries Inc (NY: LXU )

8.210 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 4.808 4.854 4.731 4.731 8,320 -0.12(-2.38%)
Dec 29, 2005 5.154 5.154 4.731 4.846 23,140 -0.29(-5.67%)
Dec 28, 2005 5.100 5.154 5.100 5.138 10,790 +0.11(+2.28%)
Dec 27, 2005 4.985 5.069 4.838 5.023 32,500 +0.14(+2.83%)
Dec 23, 2005 4.808 4.885 4.792 4.885 13,650 +0.09(+1.93%)
Dec 22, 2005 4.615 4.808 4.615 4.792 61,360 +0.27(+5.95%)
Dec 21, 2005 4.462 4.585 4.462 4.523 18,980 +0.08(+1.73%)
Dec 20, 2005 4.077 4.446 4.077 4.446 64,220 +0.52(+13.33%)
Dec 19, 2005 3.769 3.923 3.731 3.923 42,250 +0.12(+3.03%)
Dec 16, 2005 3.923 3.977 3.808 3.808 13,260 -0.08(-1.98%)
Dec 15, 2005 3.885 3.985 3.723 3.885 338,910 +0.04(+1.00%)
Dec 14, 2005 4.038 4.038 3.838 3.846 12,480 -0.15(-3.85%)
Dec 13, 2005 3.954 4.000 3.954 4.000 3,250 +0.00(+0.00%)
Dec 12, 2005 4.038 4.038 4.000 4.000 520 -0.04(-0.95%)
Dec 09, 2005 4.046 4.062 3.923 4.038 11,700 -0.08(-1.87%)
Dec 08, 2005 4.154 4.154 4.115 4.115 8,580 -0.08(-1.84%)
Dec 07, 2005 4.231 4.346 4.154 4.192 31,850 -0.08(-1.80%)
Dec 06, 2005 4.315 4.315 4.231 4.269 14,950 -0.08(-1.77%)
Dec 05, 2005 4.346 4.346 4.346 4.346 7,020 +0.04(+0.89%)
Dec 02, 2005 4.385 4.385 4.154 4.308 24,960 -0.08(-1.75%)
Dec 01, 2005 4.000 4.385 4.000 4.385 25,610 +0.46(+11.76%)
Nov 30, 2005 3.808 3.923 3.769 3.923 10,140 +0.08(+2.00%)
Nov 29, 2005 3.885 3.931 3.846 3.846 18,590 -0.08(-1.96%)
Nov 28, 2005 3.908 3.923 3.908 3.923 2,860 -0.02(-0.58%)
Nov 25, 2005 3.985 3.985 3.946 3.946 1,690 +0.00(+0.00%)
Nov 23, 2005 4.000 4.000 3.915 3.946 45,110 +0.02(+0.39%)
Nov 22, 2005 3.969 3.969 3.931 3.931 4,160 +0.04(+0.99%)
Nov 21, 2005 3.908 3.908 3.892 3.892 1,300 +0.00(+0.00%)
Nov 18, 2005 3.954 3.954 3.885 3.892 17,290 -0.03(-0.78%)
Nov 17, 2005 3.962 3.962 3.808 3.923 7,150 +0.00(+0.00%)
Nov 16, 2005 3.923 3.923 3.846 3.923 3,900 -0.08(-1.92%)
Nov 15, 2005 4.192 4.162 4.000 4.000 10,530 -0.19(-4.59%)
Nov 14, 2005 4.200 4.200 4.192 4.192 2,470 +0.00(+0.00%)
Nov 11, 2005 4.285 4.285 4.192 4.192 5,330 -0.14(-3.20%)
Nov 10, 2005 4.423 4.423 4.285 4.331 10,790 -0.13(-2.93%)
Nov 09, 2005 4.462 4.462 4.462 4.462 0 +0.00(+0.00%)
Nov 08, 2005 4.469 4.500 4.462 4.462 1,950 -0.08(-1.69%)
Nov 07, 2005 4.538 4.538 4.538 4.538 0 +0.00(+0.00%)
Nov 04, 2005 4.562 4.562 4.538 4.538 910 +0.02(+0.34%)
Nov 03, 2005 4.562 4.562 4.523 4.523 390 +0.00(+0.00%)
Nov 02, 2005 4.538 4.538 4.523 4.523 2,080 -0.05(-1.18%)
Nov 01, 2005 4.577 4.577 4.577 4.577 390 -0.03(-0.67%)
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%)
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.