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 29, 2006 9.085 9.085 8.908 8.908 29,640 -0.21(-2.28%)
Dec 28, 2006 9.223 9.223 9.039 9.115 42,770 -0.00(-0.00%)
Dec 27, 2006 8.969 9.231 8.962 9.115 40,040 +0.01(+0.09%)
Dec 26, 2006 9.231 9.269 9.000 9.107 84,630 -0.20(-2.16%)
Dec 22, 2006 9.192 9.377 9.154 9.308 87,100 +0.28(+3.07%)
Dec 21, 2006 9.154 9.192 9.000 9.031 20,410 -0.08(-0.84%)
Dec 20, 2006 9.138 9.192 8.985 9.108 27,560 -0.01(-0.16%)
Dec 19, 2006 9.192 9.223 9.115 9.123 63,570 +0.01(+0.08%)
Dec 18, 2006 9.285 9.285 9.084 9.115 59,930 +0.02(+0.25%)
Dec 15, 2006 9.115 9.154 9.077 9.092 21,840 +0.03(+0.34%)
Dec 14, 2006 9.031 9.154 8.923 9.062 35,880 -0.05(-0.51%)
Dec 13, 2006 9.500 9.500 8.854 9.108 68,510 -0.28(-2.95%)
Dec 12, 2006 9.992 10.00 8.846 9.385 237,770 -0.60(-6.01%)
Dec 11, 2006 9.692 10.15 9.692 9.985 80,730 +0.25(+2.61%)
Dec 08, 2006 9.769 9.784 9.685 9.731 102,700 -0.04(-0.39%)
Dec 07, 2006 9.800 9.808 9.700 9.769 49,270 +0.07(+0.71%)
Dec 06, 2006 9.800 9.800 9.692 9.700 41,470 -0.05(-0.55%)
Dec 05, 2006 9.800 9.800 9.577 9.754 83,330 +0.05(+0.48%)
Dec 04, 2006 9.215 9.800 9.215 9.708 208,260 +0.59(+6.50%)
Dec 01, 2006 8.708 9.222 8.662 9.115 96,200 +0.41(+4.68%)
Nov 30, 2006 8.769 8.769 8.654 8.708 29,510 -0.06(-0.70%)
Nov 29, 2006 8.808 8.838 8.654 8.769 18,590 +0.08(+0.88%)
Nov 28, 2006 8.808 8.831 8.631 8.692 52,130 +0.00(+0.00%)
Nov 27, 2006 8.692 8.785 8.554 8.692 152,490 +0.08(+0.98%)
Nov 24, 2006 8.285 8.631 8.192 8.608 74,100 +0.32(+3.90%)
Nov 22, 2006 7.892 8.346 7.885 8.285 365,950 +0.40(+5.07%)
Nov 21, 2006 7.815 8.000 7.815 7.885 96,200 +0.04(+0.49%)
Nov 20, 2006 7.877 7.978 7.815 7.846 96,980 +0.04(+0.49%)
Nov 17, 2006 7.508 8.000 7.462 7.808 158,600 +0.25(+3.26%)
Nov 16, 2006 7.508 7.569 7.431 7.562 77,610 +0.12(+1.55%)
Nov 15, 2006 7.423 7.569 7.423 7.446 49,920 +0.03(+0.41%)
Nov 14, 2006 7.523 7.569 7.415 7.415 42,510 -0.14(-1.83%)
Nov 13, 2006 7.500 7.569 7.415 7.554 53,820 -0.05(-0.71%)
Nov 10, 2006 7.492 7.608 7.315 7.608 40,300 +0.08(+1.12%)
Nov 09, 2006 7.415 7.523 7.385 7.523 340,860 +0.18(+2.41%)
Nov 08, 2006 7.231 7.369 7.231 7.346 300,300 +0.05(+0.63%)
Nov 07, 2006 7.469 7.469 7.077 7.300 123,500 -0.16(-2.16%)
Nov 06, 2006 7.438 7.538 7.431 7.462 70,980 +0.02(+0.31%)
Nov 03, 2006 7.231 7.462 7.231 7.438 62,530 +0.21(+2.87%)
Nov 02, 2006 7.108 7.231 7.108 7.231 19,240 +0.07(+0.97%)
Nov 01, 2006 7.231 7.297 7.154 7.162 39,000 -0.07(-0.96%)
Oct 31, 2006 7.231 7.231 7.223 7.231 16,900 +0.01(+0.11%)
Oct 30, 2006 7.192 7.231 7.154 7.223 18,070 -0.05(-0.63%)
Oct 27, 2006 7.192 7.269 7.154 7.269 39,260 +0.05(+0.64%)
Oct 26, 2006 7.269 7.300 7.154 7.223 61,360 +0.01(+0.11%)
Oct 25, 2006 7.208 7.223 7.154 7.215 57,070 +0.05(+0.64%)
Oct 24, 2006 7.100 7.169 7.038 7.169 122,850 +0.07(+0.98%)
Oct 23, 2006 7.100 7.101 7.000 7.100 21,970 +0.00(+0.00%)
Oct 20, 2006 7.115 7.115 7.031 7.100 17,290 +0.06(+0.87%)
Oct 19, 2006 7.154 7.154 6.992 7.038 22,620 +0.15(+2.12%)
Oct 18, 2006 6.969 6.985 6.838 6.892 72,410 -0.10(-1.43%)
Oct 17, 2006 6.931 7.046 6.923 6.992 124,150 +0.07(+1.00%)
Oct 16, 2006 6.792 7.077 6.792 6.923 164,580 +0.03(+0.45%)
Oct 13, 2006 6.892 6.915 6.877 6.892 69,290 -0.01(-0.11%)
Oct 12, 2006 6.892 6.900 6.808 6.900 125,060 +0.07(+1.01%)
Oct 11, 2006 6.892 6.892 6.823 6.831 5,460 -0.07(-1.00%)
Oct 10, 2006 6.846 6.900 6.838 6.900 3,770 +0.01(+0.11%)
Oct 09, 2006 6.892 6.900 6.831 6.892 13,130 +0.00(+0.00%)
Oct 06, 2006 6.908 6.931 6.892 6.892 3,900 -0.02(-0.22%)
Oct 05, 2006 6.938 6.946 6.877 6.908 17,030 -0.03(-0.44%)
Oct 04, 2006 6.908 6.962 6.900 6.938 23,530 +0.08(+1.12%)
Oct 03, 2006 6.846 6.862 6.538 6.862 47,840 -0.05(-0.67%)
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.