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

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2007 10.95 11.03 10.16 10.35 85,280 -0.02(-0.22%)
Feb 27, 2007 11.38 11.38 9.115 10.38 278,590 -1.55(-12.97%)
Feb 26, 2007 11.88 12.08 11.88 11.92 48,022 +0.04(+0.32%)
Feb 23, 2007 11.93 12.02 11.88 11.88 32,760 -0.11(-0.90%)
Feb 22, 2007 12.03 12.07 11.94 11.99 95,160 -0.04(-0.32%)
Feb 21, 2007 12.02 12.08 11.93 12.03 23,660 +0.01(+0.06%)
Feb 20, 2007 11.62 12.08 11.62 12.02 72,410 +0.18(+1.56%)
Feb 16, 2007 11.77 12.00 11.73 11.84 33,410 -0.00(-0.02%)
Feb 15, 2007 11.92 11.96 11.81 11.84 44,980 -0.04(-0.31%)
Feb 14, 2007 11.85 12.04 11.54 11.88 83,720 +0.04(+0.32%)
Feb 13, 2007 11.77 11.85 11.67 11.84 43,660 +0.08(+0.72%)
Feb 12, 2007 11.77 11.88 11.54 11.75 142,916 +0.23(+2.00%)
Feb 09, 2007 11.42 11.54 11.38 11.52 67,860 +0.14(+1.22%)
Feb 08, 2007 11.31 11.44 11.26 11.38 37,440 +0.10(+0.89%)
Feb 07, 2007 11.23 11.31 11.23 11.28 17,420 +0.05(+0.48%)
Feb 06, 2007 11.34 11.35 11.12 11.23 36,010 -0.05(-0.48%)
Feb 05, 2007 11.54 11.58 11.15 11.28 114,920 -0.14(-1.21%)
Feb 02, 2007 11.31 11.42 11.27 11.42 42,640 +0.09(+0.81%)
Feb 01, 2007 11.15 11.35 11.12 11.33 123,240 +0.18(+1.66%)
Jan 31, 2007 11.09 11.15 11.09 11.15 59,280 +0.05(+0.42%)
Jan 30, 2007 11.04 11.10 11.00 11.10 58,890 +0.07(+0.63%)
Jan 29, 2007 10.91 11.04 10.89 11.03 28,860 +0.12(+1.13%)
Jan 26, 2007 10.80 11.11 10.80 10.91 20,280 +0.10(+0.94%)
Jan 25, 2007 10.88 11.03 10.78 10.81 41,340 -0.27(-2.45%)
Jan 24, 2007 11.08 11.15 10.88 11.08 27,300 +0.08(+0.77%)
Jan 23, 2007 11.04 11.12 10.96 10.99 30,940 +0.03(+0.28%)
Jan 22, 2007 11.04 11.15 10.96 10.96 60,970 +0.03(+0.28%)
Jan 19, 2007 10.92 11.07 10.85 10.93 20,800 +0.16(+1.50%)
Jan 18, 2007 11.04 11.38 10.54 10.77 60,970 -0.22(-2.03%)
Jan 17, 2007 10.77 11.31 10.77 10.99 194,740 +0.15(+1.42%)
Jan 16, 2007 9.969 10.88 9.969 10.84 179,010 +0.92(+9.22%)
Jan 12, 2007 9.462 10.04 9.292 9.923 109,720 +0.46(+4.88%)
Jan 11, 2007 9.062 9.500 9.062 9.462 67,080 +0.40(+4.41%)
Jan 10, 2007 9.215 9.215 9.054 9.062 16,120 -0.02(-0.17%)
Jan 09, 2007 9.038 9.146 9.038 9.077 31,460 +0.08(+0.85%)
Jan 08, 2007 8.923 9.023 8.923 9.000 58,890 +0.05(+0.52%)
Jan 05, 2007 8.900 8.954 8.892 8.954 6,760 +0.02(+0.26%)
Jan 04, 2007 8.923 8.954 8.923 8.931 13,000 +0.01(+0.09%)
Jan 03, 2007 8.815 8.954 8.777 8.923 37,960 +0.02(+0.17%)
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%)
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.