Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lsb Industries Inc (NY: LXU )

8.470 -0.830 (-8.92%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2016 9.315 9.531 9.046 9.231 591,407 -0.23(-2.44%)
Aug 30, 2016 9.431 9.754 9.392 9.462 458,408 +0.00(+0.00%)
Aug 29, 2016 8.877 9.508 8.862 9.462 488,759 +0.54(+6.03%)
Aug 26, 2016 8.969 9.538 8.715 8.923 649,408 +0.05(+0.61%)
Aug 25, 2016 9.023 9.231 8.785 8.869 253,011 -0.15(-1.71%)
Aug 24, 2016 9.246 9.431 8.985 9.023 400,931 -0.29(-3.14%)
Aug 23, 2016 9.246 9.677 9.246 9.315 790,761 +0.12(+1.25%)
Aug 22, 2016 8.815 9.323 8.700 9.200 476,641 +0.24(+2.66%)
Aug 19, 2016 9.131 9.131 8.823 8.962 429,937 -0.25(-2.75%)
Aug 18, 2016 8.746 9.246 8.692 9.215 500,589 +0.50(+5.74%)
Aug 17, 2016 8.708 8.831 8.554 8.715 580,526 -0.01(-0.09%)
Aug 16, 2016 8.969 9.208 8.677 8.723 797,677 -0.25(-2.74%)
Aug 15, 2016 8.531 9.015 8.431 8.969 648,325 +0.49(+5.81%)
Aug 12, 2016 8.569 8.800 8.385 8.477 527,958 -0.08(-0.99%)
Aug 11, 2016 8.462 8.808 8.338 8.562 833,154 +0.14(+1.64%)
Aug 10, 2016 9.185 9.185 8.208 8.423 1,169,824 -0.71(-7.75%)
Aug 09, 2016 8.077 9.877 7.923 9.131 1,081,957 +0.25(+2.86%)
Aug 08, 2016 8.746 8.969 8.700 8.877 647,377 +0.18(+2.03%)
Aug 05, 2016 8.800 8.985 8.631 8.700 508,687 +0.07(+0.80%)
Aug 04, 2016 8.900 9.169 8.600 8.631 642,120 -0.34(-3.77%)
Aug 03, 2016 8.723 9.092 8.362 8.969 738,582 +0.23(+2.64%)
Aug 02, 2016 9.046 9.208 8.577 8.738 957,819 -0.22(-2.49%)
Aug 01, 2016 8.908 9.208 8.746 8.962 503,934 +0.05(+0.60%)
Jul 29, 2016 8.815 9.000 8.531 8.908 696,842 +0.01(+0.09%)
Jul 28, 2016 9.146 9.154 8.785 8.900 457,562 -0.27(-2.94%)
Jul 27, 2016 9.108 9.685 9.085 9.169 425,270 +0.09(+1.02%)
Jul 26, 2016 8.923 9.204 8.754 9.077 458,525 +0.20(+2.25%)
Jul 25, 2016 9.362 9.469 8.815 8.877 591,113 -0.57(-6.03%)
Jul 22, 2016 9.708 9.846 9.423 9.446 305,146 -0.31(-3.15%)
Jul 21, 2016 10.08 10.30 9.685 9.754 410,663 -0.25(-2.46%)
Jul 20, 2016 10.05 10.26 9.708 10.00 440,715 -0.05(-0.46%)
Jul 19, 2016 10.42 10.65 10.02 10.05 478,567 -0.48(-4.60%)
Jul 18, 2016 10.23 10.58 10.02 10.53 537,804 +0.21(+2.01%)
Jul 15, 2016 9.900 10.35 9.762 10.32 514,653 +0.52(+5.26%)
Jul 14, 2016 9.823 10.18 9.692 9.808 467,161 +0.06(+0.63%)
Jul 13, 2016 10.21 10.23 9.477 9.746 695,150 -0.29(-2.91%)
Jul 12, 2016 9.138 10.32 9.131 10.04 1,282,655 +1.12(+12.60%)
Jul 11, 2016 8.977 9.031 8.792 8.915 490,900 +0.12(+1.31%)
Jul 08, 2016 8.323 8.885 8.331 8.800 688,766 +0.47(+5.63%)
Jul 07, 2016 8.769 8.992 8.208 8.331 923,859 -0.42(-4.75%)
Jul 06, 2016 8.762 8.808 8.392 8.746 908,004 -0.35(-3.81%)
Jul 05, 2016 9.585 9.585 8.777 9.092 919,036 -0.68(-7.00%)
Jul 01, 2016 9.046 9.777 9.777 9.777 1,085,630 +0.48(+5.22%)
Jun 30, 2016 8.177 9.369 8.177 9.292 1,395,735 +0.66(+7.66%)
Jun 29, 2016 8.538 8.838 8.215 8.631 999,797 +0.21(+2.47%)
Jun 28, 2016 7.985 8.442 7.746 8.423 1,802,707 +0.78(+10.16%)
Jun 27, 2016 8.485 8.531 7.473 7.646 1,645,094 -0.98(-11.41%)
Jun 24, 2016 8.615 8.731 8.223 8.631 1,642,774 -0.34(-3.77%)
Jun 23, 2016 9.054 9.246 8.908 8.969 899,440 -0.04(-0.43%)
Jun 22, 2016 9.523 9.523 9.000 9.008 667,893 -0.42(-4.49%)
Jun 21, 2016 9.769 9.785 9.208 9.431 702,114 -0.38(-3.84%)
Jun 20, 2016 10.05 10.23 9.762 9.808 496,893 -0.07(-0.70%)
Jun 17, 2016 9.785 10.21 9.731 9.877 1,091,617 +0.18(+1.90%)
Jun 16, 2016 10.00 10.08 9.538 9.692 1,199,601 -0.61(-5.90%)
Jun 15, 2016 10.50 10.84 10.28 10.30 456,807 -0.17(-1.62%)
Jun 14, 2016 10.40 10.98 10.24 10.47 795,085 -0.07(-0.66%)
Jun 13, 2016 10.55 10.96 10.46 10.54 843,362 -0.19(-1.79%)
Jun 10, 2016 11.20 11.44 10.61 10.73 690,231 -0.78(-6.75%)
Jun 09, 2016 11.55 11.75 11.23 11.51 628,126 -0.28(-2.41%)
Jun 08, 2016 11.54 11.85 11.35 11.79 680,737 +0.40(+3.51%)
Jun 07, 2016 11.18 11.58 11.03 11.39 737,941 +0.25(+2.28%)
Jun 06, 2016 10.37 11.30 10.35 11.14 1,340,570 +0.71(+6.78%)
Jun 03, 2016 10.22 10.52 10.14 10.43 749,023 +0.24(+2.34%)
Jun 02, 2016 9.731 10.21 9.700 10.19 550,895 +0.39(+4.00%)
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.