Skip to main content

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.377 4.723 4.346 4.492 831,524 +0.14(+3.18%)
Feb 26, 2016 4.292 4.523 4.231 4.354 449,870 +0.10(+2.35%)
Feb 25, 2016 4.300 4.415 4.038 4.254 654,540 -0.12(-2.64%)
Feb 24, 2016 3.923 4.377 3.923 4.369 752,203 +0.31(+7.58%)
Feb 23, 2016 4.238 4.338 3.985 4.062 735,759 -0.30(-6.88%)
Feb 22, 2016 4.223 4.431 4.085 4.362 617,724 +0.25(+5.98%)
Feb 19, 2016 4.254 4.254 3.831 4.115 809,902 -0.15(-3.60%)
Feb 18, 2016 4.485 4.492 4.085 4.269 761,501 -0.22(-4.97%)
Feb 17, 2016 4.446 4.723 4.362 4.492 802,854 +0.09(+2.10%)
Feb 16, 2016 3.969 4.500 3.923 4.400 826,740 +0.52(+13.27%)
Feb 12, 2016 3.923 3.885 3.885 3.885 697,450 -0.02(-0.59%)
Feb 11, 2016 3.715 3.990 3.600 3.908 833,114 +0.12(+3.04%)
Feb 10, 2016 3.931 4.068 3.738 3.792 577,240 -0.18(-4.64%)
Feb 09, 2016 3.815 4.138 3.700 3.977 602,199 +0.05(+1.17%)
Feb 08, 2016 4.454 4.600 3.846 3.931 1,112,527 -0.87(-18.11%)
Feb 05, 2016 4.069 4.862 4.054 4.800 1,072,727 +0.68(+16.42%)
Feb 04, 2016 3.615 4.158 3.562 4.123 1,370,827 +0.55(+15.27%)
Feb 03, 2016 3.615 3.646 3.338 3.577 589,949 +0.01(+0.22%)
Feb 02, 2016 3.969 3.969 3.542 3.569 667,899 -0.47(-11.62%)
Feb 01, 2016 4.292 4.398 4.008 4.038 777,817 -0.27(-6.25%)
Jan 29, 2016 3.838 4.354 3.831 4.308 1,071,167 +0.46(+12.00%)
Jan 28, 2016 3.869 3.970 3.731 3.846 523,129 +0.02(+0.60%)
Jan 27, 2016 3.462 3.854 3.385 3.823 821,468 +0.36(+10.44%)
Jan 26, 2016 3.646 3.731 3.431 3.462 675,638 -0.13(-3.64%)
Jan 25, 2016 3.908 4.046 3.577 3.592 919,123 -0.35(-8.97%)
Jan 22, 2016 4.115 4.261 3.908 3.946 1,118,018 -0.06(-1.54%)
Jan 21, 2016 3.392 4.038 3.308 4.008 1,486,100 +0.63(+18.68%)
Jan 20, 2016 3.138 3.408 2.854 3.377 1,884,742 +0.11(+3.29%)
Jan 19, 2016 4.038 4.038 3.000 3.269 2,374,091 -0.73(-18.27%)
Jan 15, 2016 3.823 4.000 4.000 4.000 882,310 +0.05(+1.36%)
Jan 14, 2016 3.692 3.946 3.585 3.946 924,444 +0.25(+6.87%)
Jan 13, 2016 3.985 4.146 3.546 3.692 957,945 -0.29(-7.34%)
Jan 12, 2016 4.146 4.223 3.715 3.985 955,750 -0.13(-3.18%)
Jan 11, 2016 4.385 4.446 4.038 4.115 805,179 -0.24(-5.48%)
Jan 08, 2016 4.492 4.600 4.300 4.354 949,828 -0.12(-2.75%)
Jan 07, 2016 4.954 4.954 4.462 4.477 1,033,596 -0.43(-8.78%)
Jan 06, 2016 5.123 5.123 4.792 4.908 1,147,100 -0.32(-6.18%)
Jan 05, 2016 5.546 5.546 4.923 5.231 1,109,706 -0.29(-5.29%)
Jan 04, 2016 5.469 5.562 5.192 5.523 849,407 -0.05(-0.97%)
Dec 31, 2015 5.500 5.577 5.577 5.577 523,770 +0.05(+0.97%)
Dec 30, 2015 5.615 5.746 5.450 5.523 520,068 -0.15(-2.71%)
Dec 29, 2015 5.562 5.708 5.385 5.677 863,894 +0.19(+3.51%)
Dec 28, 2015 5.954 5.954 5.423 5.485 743,276 -0.55(-9.17%)
Dec 24, 2015 5.992 6.038 6.038 6.038 425,230 +0.08(+1.42%)
Dec 23, 2015 6.015 6.292 5.931 5.954 1,101,324 -0.02(-0.26%)
Dec 22, 2015 5.731 6.038 5.531 5.969 604,906 +0.25(+4.44%)
Dec 21, 2015 5.508 5.769 5.338 5.715 1,154,682 +0.20(+3.63%)
Dec 18, 2015 4.769 5.531 4.669 5.515 2,117,640 +0.74(+15.46%)
Dec 17, 2015 4.808 4.829 4.431 4.777 951,112 -0.06(-1.27%)
Dec 16, 2015 4.262 4.915 4.223 4.838 849,316 +0.62(+14.57%)
Dec 15, 2015 4.408 4.488 4.138 4.223 742,661 -0.13(-3.00%)
Dec 14, 2015 4.646 4.654 4.238 4.354 1,161,773 -0.28(-5.98%)
Dec 11, 2015 4.846 4.915 4.531 4.631 661,642 -0.31(-6.23%)
Dec 10, 2015 5.038 5.077 4.731 4.938 691,384 -0.13(-2.58%)
Dec 09, 2015 4.823 5.300 4.788 5.069 962,712 +0.28(+5.95%)
Dec 08, 2015 4.808 4.908 4.700 4.785 686,654 -0.10(-2.05%)
Dec 07, 2015 4.923 4.923 4.700 4.885 714,526 +0.18(+3.93%)
Dec 04, 2015 4.885 4.923 4.631 4.700 506,465 -0.19(-3.93%)
Dec 03, 2015 5.062 5.208 4.815 4.892 654,620 -0.11(-2.15%)
Dec 02, 2015 5.015 5.254 4.869 5.000 723,667 -0.01(-0.15%)
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.