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 30, 2015 4.815 5.531 4.815 5.469 967,744 +0.68(+14.13%)
Nov 27, 2015 4.923 5.000 4.638 4.792 332,023 -0.15(-2.96%)
Nov 25, 2015 4.915 4.938 4.938 4.938 427,960 +0.00(+0.00%)
Nov 24, 2015 4.885 5.069 4.823 4.938 484,763 +0.02(+0.47%)
Nov 23, 2015 5.308 5.377 4.831 4.915 914,334 -0.42(-7.79%)
Nov 20, 2015 5.138 5.362 5.069 5.331 662,368 +0.25(+4.84%)
Nov 19, 2015 5.154 5.175 4.923 5.085 484,039 -0.05(-0.90%)
Nov 18, 2015 4.954 5.262 4.954 5.131 643,327 +0.21(+4.22%)
Nov 17, 2015 5.223 5.238 4.846 4.923 726,462 -0.32(-6.16%)
Nov 16, 2015 5.331 5.531 5.162 5.246 1,076,931 -0.11(-2.01%)
Nov 13, 2015 4.815 5.423 4.815 5.354 1,640,665 +0.55(+11.54%)
Nov 12, 2015 5.369 5.431 4.777 4.800 1,733,269 -0.68(-12.36%)
Nov 11, 2015 6.008 6.110 5.438 5.477 1,415,884 -0.49(-8.25%)
Nov 10, 2015 5.654 6.323 5.438 5.969 2,848,028 +0.32(+5.72%)
Nov 09, 2015 7.162 7.462 5.546 5.646 4,352,821 -1.34(-19.16%)
Nov 06, 2015 10.51 10.51 4.231 6.985 14,063,636 -5.49(-44.02%)
Nov 05, 2015 12.65 12.67 12.18 12.48 472,030 -0.19(-1.52%)
Nov 04, 2015 12.45 12.78 12.32 12.67 346,595 +0.22(+1.73%)
Nov 03, 2015 12.18 12.68 12.16 12.45 652,057 +0.29(+2.40%)
Nov 02, 2015 12.03 12.27 11.87 12.16 489,369 +0.12(+1.02%)
Oct 30, 2015 11.98 12.12 11.76 12.04 283,758 +0.07(+0.58%)
Oct 29, 2015 12.10 12.38 11.85 11.97 346,106 -0.07(-0.58%)
Oct 28, 2015 11.54 12.37 11.53 12.04 400,622 +0.48(+4.13%)
Oct 27, 2015 11.76 11.88 11.39 11.56 294,864 -0.25(-2.15%)
Oct 26, 2015 12.52 12.62 11.65 11.82 416,816 -0.70(-5.59%)
Oct 23, 2015 12.50 12.69 12.34 12.52 178,698 +0.07(+0.56%)
Oct 22, 2015 12.25 12.64 12.01 12.45 274,602 +0.28(+2.28%)
Oct 21, 2015 12.76 12.88 12.14 12.17 237,230 -0.51(-4.00%)
Oct 20, 2015 12.68 13.05 12.55 12.68 283,767 -0.05(-0.42%)
Oct 19, 2015 13.64 13.69 12.57 12.73 291,275 -0.92(-6.76%)
Oct 16, 2015 13.70 13.72 13.25 13.65 277,332 +0.03(+0.23%)
Oct 15, 2015 13.70 13.73 12.98 13.62 287,207 -0.08(-0.56%)
Oct 14, 2015 13.47 13.78 13.19 13.70 297,255 +0.16(+1.19%)
Oct 13, 2015 13.34 13.79 13.21 13.54 237,304 +0.05(+0.40%)
Oct 12, 2015 13.85 13.92 13.37 13.48 231,130 -0.41(-2.93%)
Oct 09, 2015 13.87 14.02 13.68 13.89 317,028 +0.12(+0.84%)
Oct 08, 2015 13.29 13.85 13.15 13.78 321,037 +0.51(+3.83%)
Oct 07, 2015 13.00 13.55 12.86 13.27 581,071 +0.34(+2.62%)
Oct 06, 2015 13.25 13.55 12.83 12.93 526,438 -0.28(-2.10%)
Oct 05, 2015 11.83 13.25 11.81 13.21 523,884 +1.52(+13.04%)
Oct 02, 2015 11.29 11.80 11.17 11.68 469,870 +0.32(+2.84%)
Oct 01, 2015 12.02 12.03 11.25 11.36 675,571 -0.42(-3.59%)
Sep 30, 2015 12.05 12.29 11.66 11.78 484,403 -0.11(-0.91%)
Sep 29, 2015 12.08 12.50 11.84 11.89 819,286 -0.22(-1.84%)
Sep 28, 2015 13.88 13.88 12.11 12.12 410,352 -1.88(-13.41%)
Sep 25, 2015 14.32 14.43 13.76 13.99 234,696 -0.25(-1.78%)
Sep 24, 2015 14.21 14.56 13.98 14.25 329,800 -0.03(-0.22%)
Sep 23, 2015 15.39 15.45 14.24 14.28 336,228 -1.12(-7.29%)
Sep 22, 2015 16.12 16.55 15.28 15.40 294,552 -0.94(-5.74%)
Sep 21, 2015 16.70 16.84 16.28 16.34 218,134 -0.33(-1.98%)
Sep 18, 2015 17.21 17.25 16.60 16.67 393,780 -0.71(-4.07%)
Sep 17, 2015 17.46 17.75 17.31 17.38 226,523 -0.16(-0.92%)
Sep 16, 2015 17.31 17.79 17.31 17.54 190,780 +0.21(+1.20%)
Sep 15, 2015 17.51 17.68 17.07 17.33 226,161 -0.20(-1.14%)
Sep 14, 2015 17.69 17.72 17.42 17.53 181,881 -0.22(-1.21%)
Sep 11, 2015 17.85 17.86 17.62 17.75 177,651 -0.18(-0.99%)
Sep 10, 2015 18.05 18.29 17.82 17.92 323,586 -0.15(-0.85%)
Sep 09, 2015 18.31 18.40 18.00 18.08 234,722 -0.09(-0.51%)
Sep 08, 2015 18.50 18.56 18.05 18.17 272,387 -0.04(-0.21%)
Sep 04, 2015 18.64 18.21 18.21 18.21 326,170 -0.75(-3.98%)
Sep 03, 2015 17.98 19.22 17.53 18.96 691,858 +1.11(+6.20%)
Sep 02, 2015 17.72 17.88 17.35 17.85 509,022 +0.35(+1.98%)
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.