Skip to main content

Lsb Industries Inc (NY: LXU )

9.300 +1.080 (+13.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.42 31.53 30.38 30.98 131,190 -0.42(-1.35%)
Oct 26, 2012 30.30 31.40 31.40 31.40 163,930 +1.10(+3.63%)
Oct 25, 2012 31.07 31.17 30.18 30.30 140,169 -0.32(-1.06%)
Oct 24, 2012 31.42 31.46 30.54 30.62 154,546 -0.65(-2.09%)
Oct 23, 2012 31.15 31.35 30.89 31.28 150,731 -0.08(-0.25%)
Oct 19, 2012 31.62 31.77 31.03 31.35 142,295 -0.50(-1.57%)
Oct 18, 2012 31.91 32.27 31.58 31.85 154,490 -0.09(-0.29%)
Oct 17, 2012 31.85 32.02 31.47 31.95 169,405 +0.05(+0.17%)
Oct 16, 2012 31.51 32.15 31.51 31.89 152,924 +0.56(+1.79%)
Oct 15, 2012 30.69 31.38 30.08 31.33 246,281 +0.63(+2.05%)
Oct 12, 2012 33.10 33.13 30.35 30.70 484,195 -2.68(-8.02%)
Oct 11, 2012 32.82 33.69 32.48 33.38 243,331 -0.02(-0.05%)
Oct 10, 2012 33.84 33.84 32.95 33.39 171,524 -0.35(-1.05%)
Oct 09, 2012 34.38 34.38 33.74 33.75 167,044 -0.67(-1.94%)
Oct 08, 2012 33.90 34.57 33.90 34.42 121,329 +0.32(+0.92%)
Oct 05, 2012 34.15 34.62 33.88 34.10 120,799 +0.15(+0.43%)
Oct 04, 2012 33.63 33.98 33.27 33.95 156,210 +0.48(+1.45%)
Oct 03, 2012 33.73 33.77 33.36 33.47 92,309 -0.17(-0.50%)
Oct 02, 2012 33.58 33.90 33.22 33.64 182,232 +0.16(+0.48%)
Oct 01, 2012 33.85 33.92 33.20 33.48 311,070 -0.27(-0.80%)
Sep 28, 2012 33.38 33.88 33.28 33.75 124,919 +0.26(+0.78%)
Sep 27, 2012 33.35 34.07 33.28 33.48 257,567 +0.47(+1.42%)
Sep 26, 2012 33.25 33.31 32.42 33.02 284,766 -0.24(-0.72%)
Sep 25, 2012 33.53 33.77 32.94 33.25 287,843 -0.05(-0.16%)
Sep 24, 2012 33.07 33.60 33.07 33.31 201,722 +0.07(+0.21%)
Sep 21, 2012 33.35 33.45 33.13 33.24 418,804 +0.18(+0.56%)
Sep 20, 2012 32.65 33.08 32.59 33.05 163,156 +0.15(+0.44%)
Sep 19, 2012 32.54 33.19 32.39 32.91 255,365 +0.37(+1.13%)
Sep 18, 2012 32.30 32.88 32.22 32.54 217,470 +0.15(+0.45%)
Sep 17, 2012 33.02 33.10 32.12 32.39 168,101 -0.65(-1.96%)
Sep 14, 2012 32.31 33.18 32.25 33.04 333,971 +0.78(+2.43%)
Sep 13, 2012 31.12 32.29 31.01 32.25 275,826 +1.16(+3.74%)
Sep 12, 2012 30.67 31.15 30.53 31.09 243,102 +0.50(+1.63%)
Sep 11, 2012 30.18 30.61 30.08 30.59 73,515 +0.41(+1.35%)
Sep 10, 2012 30.20 30.65 30.05 30.18 138,139 -0.04(-0.13%)
Sep 07, 2012 29.94 30.30 29.70 30.22 113,179 +0.48(+1.63%)
Sep 06, 2012 29.78 30.13 29.65 29.74 156,192 +0.22(+0.73%)
Sep 05, 2012 29.14 29.73 28.97 29.52 142,786 +0.35(+1.21%)
Sep 04, 2012 28.96 29.32 28.38 29.17 137,248 +0.17(+0.58%)
Aug 31, 2012 29.33 29.33 28.45 29.00 114,700 +0.02(+0.08%)
Aug 30, 2012 28.95 29.65 28.74 28.98 85,983 -0.01(-0.03%)
Aug 29, 2012 29.59 29.59 28.85 28.98 143,508 -0.63(-2.13%)
Aug 27, 2012 29.65 29.93 29.36 29.62 138,165 +0.08(+0.29%)
Aug 24, 2012 29.52 29.83 29.39 29.53 183,463 -0.09(-0.31%)
Aug 23, 2012 29.93 29.93 29.45 29.62 124,413 -0.28(-0.93%)
Aug 22, 2012 29.73 29.95 29.48 29.90 180,087 +0.08(+0.28%)
Aug 21, 2012 29.98 30.50 29.61 29.82 316,148 +0.09(+0.31%)
Aug 20, 2012 29.12 30.00 28.93 29.72 184,484 +0.45(+1.55%)
Aug 17, 2012 28.95 29.27 28.73 29.27 128,642 +0.35(+1.22%)
Aug 16, 2012 28.37 29.09 27.87 28.92 136,916 +0.56(+1.98%)
Aug 15, 2012 27.76 28.41 27.75 28.35 146,546 +0.42(+1.49%)
Aug 14, 2012 28.27 28.34 27.75 27.94 200,842 -0.18(-0.63%)
Aug 13, 2012 28.65 28.83 27.85 28.12 238,079 -0.61(-2.12%)
Aug 10, 2012 28.18 29.39 27.88 28.72 299,811 +0.62(+2.19%)
Aug 09, 2012 27.45 28.46 27.12 28.11 403,128 +1.99(+7.63%)
Aug 08, 2012 25.82 26.13 25.55 26.12 236,995 +0.10(+0.38%)
Aug 07, 2012 25.35 26.06 25.20 26.02 190,440 +0.91(+3.62%)
Aug 06, 2012 24.74 25.28 24.55 25.11 141,117 +0.49(+2.00%)
Aug 03, 2012 24.38 24.77 24.18 24.62 93,752 +0.78(+3.26%)
Aug 02, 2012 23.85 24.10 23.42 23.84 153,354 -0.23(-0.96%)
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.