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 31, 2009 10.94 10.85 10.85 10.85 79,690 -0.12(-1.12%)
Dec 30, 2009 10.93 11.08 10.79 10.97 157,926 -0.03(-0.28%)
Dec 29, 2009 10.96 11.04 10.85 11.00 76,165 +0.05(+0.42%)
Dec 28, 2009 10.83 10.95 10.74 10.95 74,344 +0.13(+1.21%)
Dec 24, 2009 10.68 10.86 10.68 10.82 51,805 +0.13(+1.22%)
Dec 23, 2009 10.52 10.72 10.52 10.69 105,909 +0.11(+1.02%)
Dec 22, 2009 10.58 10.69 10.47 10.58 148,879 +0.01(+0.07%)
Dec 21, 2009 10.78 10.92 10.46 10.58 155,166 -0.14(-1.29%)
Dec 18, 2009 10.70 10.85 10.55 10.72 219,646 +0.11(+1.02%)
Dec 17, 2009 10.75 10.82 10.47 10.61 222,686 -0.21(-1.92%)
Dec 16, 2009 10.81 10.96 10.62 10.82 361,717 +0.12(+1.15%)
Dec 15, 2009 10.22 10.85 10.19 10.69 342,416 +0.42(+4.04%)
Dec 14, 2009 10.22 10.31 10.20 10.28 100,769 +0.06(+0.60%)
Dec 11, 2009 10.06 10.31 9.954 10.22 197,778 +0.18(+1.76%)
Dec 10, 2009 9.946 10.08 9.854 10.04 163,684 +0.07(+0.69%)
Dec 09, 2009 9.862 9.973 9.638 9.969 89,724 +0.15(+1.49%)
Dec 08, 2009 9.985 9.985 9.631 9.823 131,527 -0.24(-2.37%)
Dec 07, 2009 9.838 10.13 9.792 10.06 110,315 +0.18(+1.79%)
Dec 04, 2009 9.862 10.00 9.708 9.885 208,365 +0.24(+2.47%)
Dec 03, 2009 10.12 10.18 9.585 9.646 163,785 -0.37(-3.69%)
Dec 02, 2009 9.585 10.09 9.515 10.02 412,142 +0.47(+4.92%)
Dec 01, 2009 9.508 9.754 9.431 9.546 565,401 +0.15(+1.55%)
Nov 30, 2009 9.423 9.423 8.931 9.400 360,005 -0.07(-0.73%)
Nov 27, 2009 9.331 9.531 9.277 9.469 84,303 -0.18(-1.91%)
Nov 25, 2009 9.477 9.677 9.346 9.654 291,718 +0.14(+1.46%)
Nov 24, 2009 9.585 9.631 9.423 9.515 263,087 -0.02(-0.24%)
Nov 23, 2009 9.192 9.708 9.192 9.538 290,045 +0.42(+4.64%)
Nov 20, 2009 8.900 9.154 8.885 9.115 204,272 +0.10(+1.11%)
Nov 19, 2009 9.038 9.123 8.800 9.015 279,254 -0.12(-1.35%)
Nov 18, 2009 8.746 9.138 8.615 9.138 210,250 +0.32(+3.66%)
Nov 17, 2009 8.762 8.921 8.746 8.815 109,796 -0.03(-0.35%)
Nov 16, 2009 8.569 8.862 8.538 8.846 315,149 +0.40(+4.74%)
Nov 13, 2009 8.262 8.469 8.169 8.446 149,267 +0.13(+1.57%)
Nov 12, 2009 8.562 8.615 8.254 8.315 166,024 -0.25(-2.88%)
Nov 11, 2009 8.523 8.915 8.485 8.562 148,008 -0.12(-1.33%)
Nov 10, 2009 8.715 8.815 8.369 8.677 200,046 -0.17(-1.91%)
Nov 09, 2009 8.977 8.985 8.562 8.846 535,837 +0.03(+0.35%)
Nov 06, 2009 9.515 9.677 8.577 8.815 556,392 -0.92(-9.48%)
Nov 05, 2009 9.277 9.954 9.231 9.738 236,064 +0.52(+5.59%)
Nov 04, 2009 9.223 9.500 9.169 9.223 186,053 -0.27(-2.84%)
Nov 03, 2009 9.392 9.562 9.323 9.492 107,914 +0.00(+0.00%)
Nov 02, 2009 9.569 9.731 9.354 9.492 180,254 -0.05(-0.48%)
Oct 30, 2009 9.762 9.769 9.346 9.538 170,575 -0.26(-2.67%)
Oct 29, 2009 9.562 9.900 9.523 9.800 120,900 +0.32(+3.33%)
Oct 28, 2009 9.862 10.00 9.485 9.485 126,114 -0.38(-3.82%)
Oct 27, 2009 10.16 10.25 9.831 9.862 159,740 -0.30(-2.95%)
Oct 26, 2009 10.68 10.82 10.15 10.16 141,358 -0.52(-4.90%)
Oct 23, 2009 10.78 10.85 10.65 10.68 209,153 -0.08(-0.71%)
Oct 22, 2009 10.52 10.85 10.48 10.76 143,695 +0.25(+2.34%)
Oct 21, 2009 10.54 10.93 10.50 10.52 159,675 -0.08(-0.73%)
Oct 20, 2009 10.59 10.65 10.54 10.59 249,155 -0.25(-2.34%)
Oct 19, 2009 10.95 10.95 10.49 10.85 179,045 +0.15(+1.37%)
Oct 16, 2009 10.90 10.98 10.65 10.70 91,707 -0.25(-2.32%)
Oct 15, 2009 10.80 11.01 10.67 10.95 168,187 +0.17(+1.57%)
Oct 14, 2009 10.81 10.87 10.62 10.78 279,143 +0.00(+0.00%)
Oct 13, 2009 10.69 10.88 10.62 10.78 192,103 +0.13(+1.23%)
Oct 12, 2009 10.77 10.80 10.58 10.65 250,012 +0.11(+1.02%)
Oct 09, 2009 10.67 10.67 9.977 10.55 474,753 -0.12(-1.08%)
Oct 08, 2009 11.58 11.58 10.54 10.66 611,191 -0.92(-7.91%)
Oct 07, 2009 11.43 11.65 11.32 11.58 73,162 +0.15(+1.35%)
Oct 06, 2009 11.32 11.79 11.23 11.42 222,406 +0.15(+1.30%)
Oct 05, 2009 11.43 11.48 11.00 11.28 258,178 -0.02(-0.20%)
Oct 02, 2009 11.46 11.59 11.27 11.30 116,803 -0.25(-2.20%)
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.