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 -0.010 (-0.12%)
Official Closing 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 (%)
Nov 28, 2008 6.869 6.908 6.508 6.908 66,853 -0.01(-0.11%)
Nov 26, 2008 5.908 6.954 5.881 6.915 243,301 +0.88(+14.67%)
Nov 25, 2008 6.154 6.246 5.715 6.031 121,219 -0.02(-0.38%)
Nov 24, 2008 5.769 6.054 5.546 6.054 286,353 +0.75(+14.06%)
Nov 21, 2008 5.392 5.608 5.115 5.308 447,691 +0.05(+0.88%)
Nov 20, 2008 5.554 5.823 5.262 5.262 309,418 -0.35(-6.17%)
Nov 19, 2008 6.015 6.392 5.608 5.608 226,904 -0.42(-7.02%)
Nov 18, 2008 5.931 6.477 5.915 6.031 381,544 +0.20(+3.43%)
Nov 17, 2008 6.215 6.215 5.685 5.831 282,448 -0.44(-6.99%)
Nov 14, 2008 6.538 6.985 6.238 6.269 0 -0.35(-5.23%)
Nov 13, 2008 6.069 6.615 5.385 6.615 485,322 +0.57(+9.41%)
Nov 12, 2008 6.462 6.462 6.046 6.046 241,997 -0.53(-8.07%)
Nov 11, 2008 6.631 6.923 6.369 6.577 409,392 -0.12(-1.72%)
Nov 10, 2008 6.731 7.046 6.677 6.692 355,412 +0.19(+2.96%)
Nov 07, 2008 5.823 6.615 5.823 6.500 516,261 +0.75(+12.97%)
Nov 06, 2008 6.085 6.192 5.754 5.754 256,447 -0.28(-4.71%)
Nov 05, 2008 6.262 6.454 5.908 6.038 429,405 -0.50(-7.65%)
Nov 04, 2008 6.585 6.831 6.354 6.538 285,797 +0.08(+1.19%)
Nov 03, 2008 6.231 6.554 6.062 6.462 155,213 +0.14(+2.19%)
Oct 31, 2008 6.262 6.323 5.923 6.323 256,579 +0.02(+0.37%)
Oct 30, 2008 6.015 6.350 5.792 6.300 334,982 +0.42(+7.06%)
Oct 29, 2008 5.854 6.292 5.846 5.885 345,802 -0.45(-7.16%)
Oct 28, 2008 5.846 6.346 5.392 6.338 563,486 +0.78(+13.97%)
Oct 27, 2008 6.154 6.308 5.562 5.562 233,558 -0.62(-9.96%)
Oct 24, 2008 5.838 6.377 5.692 6.177 272,004 -0.04(-0.62%)
Oct 23, 2008 6.392 6.638 5.923 6.215 328,909 -0.13(-2.06%)
Oct 22, 2008 7.300 7.300 6.331 6.346 285,209 -1.08(-14.60%)
Oct 21, 2008 7.577 7.769 7.331 7.431 263,746 -0.24(-3.11%)
Oct 20, 2008 7.254 7.746 6.985 7.669 341,968 +0.62(+8.84%)
Oct 17, 2008 7.354 7.508 7.000 7.046 210,393 -0.50(-6.63%)
Oct 16, 2008 6.846 7.546 6.538 7.546 284,525 +0.85(+12.76%)
Oct 15, 2008 7.800 7.800 6.692 6.692 394,756 -0.95(-12.47%)
Oct 14, 2008 8.438 8.454 7.400 7.646 265,674 -0.22(-2.74%)
Oct 13, 2008 7.162 7.862 7.038 7.862 422,890 +0.99(+14.45%)
Oct 10, 2008 6.346 6.923 6.308 6.869 0 +0.19(+2.88%)
Oct 09, 2008 7.938 8.454 6.677 6.677 370,996 -1.02(-13.20%)
Oct 08, 2008 7.300 8.108 6.923 7.692 876,155 +0.37(+5.04%)
Oct 07, 2008 8.477 8.538 7.146 7.323 656,019 -1.08(-12.90%)
Oct 06, 2008 9.438 9.769 7.785 8.408 433,925 -1.63(-16.25%)
Oct 03, 2008 10.48 11.15 10.02 10.04 0 -0.15(-1.43%)
Oct 02, 2008 11.00 11.00 10.06 10.18 406,069 -0.83(-7.54%)
Oct 01, 2008 10.59 11.28 10.48 11.02 302,266 +0.36(+3.39%)
Sep 30, 2008 10.65 10.78 10.32 10.65 942,917 +0.08(+0.80%)
Sep 29, 2008 11.27 11.41 10.08 10.57 325,570 -0.90(-7.85%)
Sep 26, 2008 11.93 12.18 10.82 11.47 0 -0.86(-6.99%)
Sep 25, 2008 12.32 12.39 11.88 12.33 346,416 +0.25(+2.10%)
Sep 24, 2008 12.07 12.77 11.95 12.08 387,931 +0.05(+0.38%)
Sep 23, 2008 12.44 12.65 11.91 12.03 402,186 -0.43(-3.46%)
Sep 22, 2008 12.83 12.83 12.29 12.46 324,083 -0.24(-1.88%)
Sep 19, 2008 13.70 13.70 12.25 12.70 0 +1.02(+8.76%)
Sep 18, 2008 11.39 12.23 11.23 11.68 588,976 +0.22(+1.88%)
Sep 17, 2008 12.01 12.32 11.35 11.46 629,879 -0.58(-4.79%)
Sep 16, 2008 11.22 12.58 10.77 12.04 618,731 +0.61(+5.32%)
Sep 15, 2008 12.99 13.05 11.42 11.43 585,175 -1.65(-12.59%)
Sep 12, 2008 13.07 13.11 12.63 13.08 408,712 +0.00(+0.00%)
Sep 11, 2008 13.75 13.78 12.42 13.08 486,699 -0.65(-4.71%)
Sep 10, 2008 13.47 14.45 13.08 13.72 604,256 -1.85(-11.90%)
Sep 09, 2008 16.58 17.00 15.53 15.58 368,215 -1.27(-7.53%)
Sep 08, 2008 17.07 17.27 16.22 16.85 423,904 -0.22(-1.26%)
Sep 05, 2008 16.71 17.25 16.35 17.06 0 +0.02(+0.13%)
Sep 04, 2008 17.02 17.46 16.80 17.04 351,507 -0.28(-1.64%)
Sep 03, 2008 17.68 18.21 16.95 17.32 258,089 -0.24(-1.36%)
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.