Skip to main content

Lsb Industries Inc (NY: LXU )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.54 29.72 29.12 29.35 85,152 -0.25(-0.86%)
May 29, 2014 29.77 29.88 29.19 29.61 117,960 -0.18(-0.59%)
May 28, 2014 28.81 30.04 28.81 29.78 162,102 +0.88(+3.06%)
May 27, 2014 28.78 29.37 28.57 28.90 82,004 +0.35(+1.21%)
May 23, 2014 28.19 28.55 28.55 28.55 85,670 +0.12(+0.41%)
May 22, 2014 28.41 28.61 28.18 28.44 26,976 +0.15(+0.52%)
May 21, 2014 28.33 28.45 27.59 28.29 104,221 +0.23(+0.82%)
May 20, 2014 28.88 29.09 27.62 28.06 155,689 -0.95(-3.29%)
May 19, 2014 28.33 29.15 28.16 29.02 86,607 +0.63(+2.22%)
May 16, 2014 27.94 28.42 27.52 28.38 140,788 +0.35(+1.26%)
May 15, 2014 28.57 28.80 27.61 28.03 169,565 -0.72(-2.49%)
May 14, 2014 30.15 30.15 28.72 28.75 158,971 -1.40(-4.64%)
May 13, 2014 29.64 30.23 29.49 30.15 323,854 +0.37(+1.24%)
May 12, 2014 28.28 29.84 28.25 29.78 180,226 +1.54(+5.45%)
May 09, 2014 28.46 28.58 27.90 28.24 296,102 -0.35(-1.21%)
May 08, 2014 29.82 30.52 28.15 28.58 285,326 -1.09(-3.68%)
May 07, 2014 29.02 29.77 28.61 29.68 161,496 +0.67(+2.31%)
May 06, 2014 28.48 29.56 28.36 29.01 227,055 +0.53(+1.86%)
May 05, 2014 28.64 28.90 28.40 28.48 222,901 -0.46(-1.60%)
May 02, 2014 28.96 29.43 28.79 28.94 100,499 -0.03(-0.11%)
May 01, 2014 29.34 29.34 28.46 28.97 284,472 -0.41(-1.39%)
Apr 30, 2014 28.70 29.61 28.38 29.38 168,087 +0.64(+2.22%)
Apr 29, 2014 28.63 29.24 28.38 28.74 162,570 +0.22(+0.76%)
Apr 28, 2014 28.72 29.14 28.23 28.52 466,111 -0.01(-0.03%)
Apr 25, 2014 28.97 29.02 28.13 28.53 285,370 -0.65(-2.24%)
Apr 24, 2014 29.56 29.56 28.95 29.18 223,930 -0.20(-0.68%)
Apr 23, 2014 29.61 29.76 29.32 29.38 153,588 -0.31(-1.04%)
Apr 22, 2014 29.58 30.15 29.41 29.69 116,876 +0.22(+0.73%)
Apr 21, 2014 29.95 29.95 29.26 29.48 81,027 -0.49(-1.64%)
Apr 17, 2014 28.94 29.97 29.97 29.97 416,910 +1.11(+3.84%)
Apr 16, 2014 28.86 28.98 28.56 28.86 95,010 +0.18(+0.64%)
Apr 15, 2014 29.00 29.16 27.96 28.68 182,815 -0.25(-0.88%)
Apr 14, 2014 29.10 29.14 28.61 28.93 157,001 +0.10(+0.35%)
Apr 11, 2014 29.29 29.72 28.75 28.83 145,280 -0.89(-3.00%)
Apr 10, 2014 30.14 30.21 29.46 29.72 248,543 -0.42(-1.40%)
Apr 09, 2014 29.76 30.32 29.41 30.15 173,618 +0.53(+1.79%)
Apr 08, 2014 29.24 29.68 29.04 29.62 165,990 +0.43(+1.48%)
Apr 07, 2014 29.81 29.96 29.03 29.18 451,155 -0.73(-2.44%)
Apr 04, 2014 30.00 31.15 29.49 29.92 982,878 +0.69(+2.37%)
Apr 03, 2014 29.46 29.52 29.18 29.22 204,271 -0.31(-1.04%)
Apr 02, 2014 29.29 29.59 29.02 29.53 178,237 +0.28(+0.95%)
Apr 01, 2014 28.85 29.38 28.72 29.25 184,200 +0.47(+1.63%)
Mar 31, 2014 28.46 29.06 28.24 28.78 149,636 +0.31(+1.08%)
Mar 28, 2014 27.58 28.48 27.28 28.48 155,794 +0.87(+3.15%)
Mar 27, 2014 27.71 27.85 27.44 27.61 121,564 -0.03(-0.11%)
Mar 26, 2014 28.61 28.80 27.62 27.64 185,318 -0.77(-2.71%)
Mar 25, 2014 26.90 28.50 26.90 28.41 203,994 +1.74(+6.52%)
Mar 24, 2014 27.09 27.39 26.25 26.67 103,533 -0.34(-1.25%)
Mar 21, 2014 26.67 27.07 26.46 27.01 157,045 +0.37(+1.39%)
Mar 20, 2014 26.62 26.88 26.58 26.64 103,681 -0.11(-0.40%)
Mar 19, 2014 26.77 26.99 26.58 26.75 146,734 -0.08(-0.32%)
Mar 18, 2014 26.23 26.99 26.20 26.83 112,282 +0.52(+1.99%)
Mar 17, 2014 26.56 27.07 26.10 26.31 124,493 +0.02(+0.09%)
Mar 14, 2014 25.90 26.32 25.73 26.28 166,710 +0.24(+0.92%)
Mar 13, 2014 27.12 27.26 25.87 26.05 170,908 -1.04(-3.83%)
Mar 12, 2014 26.94 27.13 26.90 27.08 107,097 +0.07(+0.26%)
Mar 11, 2014 27.20 27.33 26.77 27.02 112,817 -0.25(-0.93%)
Mar 10, 2014 27.18 27.35 26.65 27.27 234,653 +0.04(+0.14%)
Mar 07, 2014 27.64 27.84 27.12 27.23 119,841 -0.15(-0.56%)
Mar 06, 2014 26.69 27.85 26.69 27.38 142,509 +0.68(+2.56%)
Mar 05, 2014 26.82 27.30 26.54 26.70 149,256 -0.18(-0.69%)
Mar 04, 2014 25.83 27.15 25.67 26.88 230,278 +1.39(+5.46%)
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.