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

Lsb Industries Inc (NY: LXU )

8.570 -0.100 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 29, 2017 5.754 6.123 5.715 6.108 435,663 +0.32(+5.44%)
Sep 28, 2017 6.400 6.400 5.577 5.792 1,032,736 -0.62(-9.60%)
Sep 27, 2017 6.000 6.471 5.985 6.408 531,429 +0.48(+8.04%)
Sep 26, 2017 5.831 5.985 5.815 5.931 238,371 +0.05(+0.78%)
Sep 25, 2017 5.908 6.038 5.708 5.885 365,430 -0.01(-0.13%)
Sep 22, 2017 5.762 5.954 5.731 5.892 315,840 +0.13(+2.27%)
Sep 21, 2017 5.754 5.869 5.692 5.762 220,686 -0.01(-0.13%)
Sep 20, 2017 5.569 5.854 5.515 5.769 381,912 +0.18(+3.31%)
Sep 19, 2017 5.415 5.677 5.377 5.585 382,531 +0.17(+3.13%)
Sep 18, 2017 5.362 5.731 5.338 5.415 558,416 +0.04(+0.72%)
Sep 15, 2017 5.277 5.385 5.215 5.377 570,498 +0.10(+1.90%)
Sep 14, 2017 5.177 5.338 5.046 5.277 414,388 +0.12(+2.24%)
Sep 13, 2017 4.946 5.192 4.946 5.162 510,116 +0.22(+4.35%)
Sep 12, 2017 4.969 5.154 4.838 4.946 577,800 +0.01(+0.16%)
Sep 11, 2017 4.708 5.038 4.700 4.938 522,896 +0.25(+5.25%)
Sep 08, 2017 4.677 4.738 4.588 4.692 473,964 -0.01(-0.16%)
Sep 07, 2017 4.677 4.819 4.638 4.700 507,765 +0.02(+0.33%)
Sep 06, 2017 4.700 4.769 4.592 4.685 386,978 +0.02(+0.50%)
Sep 05, 2017 4.715 4.838 4.562 4.662 443,534 -0.06(-1.30%)
Sep 01, 2017 4.708 4.769 4.615 4.723 396,735 +0.03(+0.66%)
Aug 31, 2017 4.746 4.823 4.662 4.692 483,091 +0.00(+0.00%)
Aug 30, 2017 4.638 4.808 4.585 4.692 417,782 +0.03(+0.66%)
Aug 29, 2017 4.700 4.742 4.515 4.662 514,255 -0.13(-2.73%)
Aug 28, 2017 4.615 4.831 4.577 4.792 552,328 +0.20(+4.36%)
Aug 25, 2017 4.900 4.923 4.269 4.592 1,715,407 -0.27(-5.54%)
Aug 24, 2017 4.954 4.973 4.831 4.862 533,661 -0.03(-0.63%)
Aug 23, 2017 4.800 4.958 4.659 4.892 740,069 +0.10(+2.09%)
Aug 22, 2017 4.831 4.902 4.723 4.792 1,150,843 +0.01(+0.16%)
Aug 21, 2017 4.846 4.869 4.754 4.785 467,152 -0.06(-1.27%)
Aug 18, 2017 4.746 4.915 4.615 4.846 553,078 +0.05(+0.96%)
Aug 17, 2017 4.885 4.988 4.662 4.800 559,252 -0.13(-2.65%)
Aug 16, 2017 4.954 5.062 4.854 4.931 769,349 +0.02(+0.47%)
Aug 15, 2017 5.115 5.115 4.823 4.908 526,286 -0.22(-4.20%)
Aug 14, 2017 4.885 5.208 4.785 5.123 883,602 +0.28(+5.88%)
Aug 11, 2017 4.823 4.954 4.688 4.838 705,753 -0.02(-0.32%)
Aug 10, 2017 5.108 5.108 4.800 4.854 910,366 -0.25(-4.97%)
Aug 09, 2017 4.923 5.185 4.885 5.108 1,432,969 +0.17(+3.43%)
Aug 08, 2017 5.108 5.231 4.838 4.938 857,225 -0.21(-4.04%)
Aug 07, 2017 5.385 5.423 5.092 5.146 789,096 -0.17(-3.18%)
Aug 04, 2017 5.054 5.331 5.054 5.315 1,088,103 +0.28(+5.66%)
Aug 03, 2017 5.262 5.438 4.985 5.031 1,207,025 -0.22(-4.11%)
Aug 02, 2017 5.277 5.415 4.992 5.246 1,399,719 -0.05(-1.02%)
Aug 01, 2017 5.438 5.554 5.231 5.300 915,821 -0.15(-2.68%)
Jul 31, 2017 5.846 5.869 5.333 5.446 971,496 -0.41(-6.96%)
Jul 28, 2017 6.000 6.222 5.800 5.854 901,553 -0.18(-2.93%)
Jul 27, 2017 5.769 6.292 5.769 6.031 1,326,218 +0.15(+2.48%)
Jul 26, 2017 6.423 6.838 5.719 5.885 4,586,108 -2.29(-28.03%)
Jul 25, 2017 8.085 8.315 7.946 8.177 446,630 +0.19(+2.41%)
Jul 24, 2017 8.438 8.438 7.885 7.985 472,383 -0.43(-5.12%)
Jul 21, 2017 8.562 8.562 8.285 8.415 375,705 -0.11(-1.26%)
Jul 20, 2017 8.962 9.009 8.300 8.523 465,426 -0.43(-4.81%)
Jul 19, 2017 8.238 8.969 8.238 8.954 597,582 +0.72(+8.68%)
Jul 18, 2017 8.300 8.385 8.108 8.238 414,870 -0.10(-1.20%)
Jul 17, 2017 8.354 8.646 8.246 8.338 273,796 -0.01(-0.09%)
Jul 14, 2017 8.500 8.615 8.331 8.346 286,906 -0.11(-1.27%)
Jul 13, 2017 8.092 8.515 8.023 8.454 441,764 +0.35(+4.37%)
Jul 12, 2017 8.538 8.620 8.077 8.100 393,331 -0.28(-3.31%)
Jul 11, 2017 8.262 8.577 8.062 8.377 491,910 +0.12(+1.49%)
Jul 10, 2017 8.069 8.423 7.985 8.254 323,323 +0.18(+2.19%)
Jul 07, 2017 7.908 8.177 7.700 8.077 356,746 +0.13(+1.65%)
Jul 06, 2017 8.254 8.350 7.877 7.946 300,329 -0.36(-4.35%)
Jul 05, 2017 8.269 8.462 7.962 8.308 497,879 +0.04(+0.47%)
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.