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

Lsb Industries Inc (NY: LXU )

8.210 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 4.192 4.385 4.138 4.246 124,410 +0.09(+2.22%)
Dec 28, 2018 4.492 4.623 4.146 4.154 145,340 -0.35(-7.85%)
Dec 27, 2018 4.215 4.508 4.215 4.508 76,952 +0.18(+4.27%)
Dec 26, 2018 4.077 4.331 4.054 4.323 168,196 +0.27(+6.64%)
Dec 24, 2018 4.200 4.277 4.038 4.054 100,230 -0.16(-3.83%)
Dec 21, 2018 4.315 4.419 4.138 4.215 415,090 -0.08(-1.97%)
Dec 20, 2018 4.615 4.654 4.277 4.300 178,837 -0.21(-4.61%)
Dec 19, 2018 4.585 4.838 4.485 4.508 116,608 -0.06(-1.35%)
Dec 18, 2018 4.554 4.692 4.408 4.569 147,388 +0.05(+1.02%)
Dec 17, 2018 4.931 4.946 4.415 4.523 142,867 -0.48(-9.54%)
Dec 14, 2018 4.915 5.015 4.854 5.000 120,510 +0.05(+1.09%)
Dec 13, 2018 5.138 5.285 4.938 4.946 93,375 -0.19(-3.74%)
Dec 12, 2018 5.315 5.331 5.108 5.138 135,551 -0.02(-0.45%)
Dec 11, 2018 5.308 5.362 5.077 5.162 88,697 -0.05(-1.03%)
Dec 10, 2018 5.385 5.386 5.200 5.215 92,956 -0.15(-2.87%)
Dec 07, 2018 5.469 5.631 5.308 5.369 85,150 -0.09(-1.69%)
Dec 06, 2018 5.515 5.638 5.362 5.462 118,953 -0.16(-2.87%)
Dec 04, 2018 5.915 5.938 5.592 5.623 130,780 -0.29(-4.94%)
Dec 03, 2018 6.015 6.015 5.785 5.915 214,007 +0.02(+0.26%)
Nov 30, 2018 5.823 6.054 5.777 5.900 168,220 +0.03(+0.52%)
Nov 29, 2018 5.777 5.977 5.700 5.869 94,734 +0.07(+1.19%)
Nov 28, 2018 5.754 5.846 5.615 5.800 174,016 +0.05(+0.94%)
Nov 27, 2018 5.692 5.854 5.646 5.746 77,118 -0.02(-0.27%)
Nov 26, 2018 5.746 5.854 5.669 5.762 75,946 +0.05(+0.94%)
Nov 23, 2018 5.677 5.838 5.677 5.708 35,880 -0.02(-0.40%)
Nov 21, 2018 5.731 5.731 5.731 0 +0.15(+2.76%)
Nov 20, 2018 5.400 5.662 5.277 5.577 184,752 +0.09(+1.68%)
Nov 19, 2018 5.554 5.637 5.231 5.485 216,931 -0.09(-1.66%)
Nov 16, 2018 5.531 5.638 5.385 5.577 249,990 +0.00(+0.00%)
Nov 15, 2018 5.523 5.635 5.427 5.577 105,485 +0.02(+0.42%)
Nov 14, 2018 6.108 6.146 5.469 5.554 245,020 -0.49(-8.14%)
Nov 13, 2018 6.023 6.354 5.998 6.046 245,243 +0.02(+0.26%)
Nov 12, 2018 6.131 6.131 5.862 6.031 168,477 -0.10(-1.63%)
Nov 09, 2018 6.369 6.400 6.000 6.131 179,140 -0.33(-5.12%)
Nov 08, 2018 6.515 6.631 6.331 6.462 149,652 -0.08(-1.18%)
Nov 07, 2018 6.238 6.662 6.177 6.538 313,937 +0.35(+5.59%)
Nov 06, 2018 6.308 6.362 6.138 6.192 134,924 -0.13(-2.07%)
Nov 05, 2018 6.254 6.385 6.123 6.323 193,415 +0.10(+1.61%)
Nov 02, 2018 5.992 6.231 5.915 6.223 318,370 +0.24(+3.98%)
Nov 01, 2018 5.892 6.073 5.846 5.985 291,259 +0.14(+2.37%)
Oct 31, 2018 6.000 6.015 5.815 5.846 186,953 -0.06(-1.04%)
Oct 30, 2018 5.931 6.031 5.792 5.908 161,509 +0.00(+0.00%)
Oct 29, 2018 6.185 6.431 5.838 5.908 253,901 -0.15(-2.54%)
Oct 26, 2018 6.062 6.131 5.892 6.062 209,560 -0.02(-0.25%)
Oct 25, 2018 6.185 6.454 5.885 6.077 405,035 -0.41(-6.29%)
Oct 24, 2018 6.815 6.815 6.462 6.485 153,848 -0.32(-4.64%)
Oct 23, 2018 6.777 6.923 6.669 6.800 162,263 -0.12(-1.78%)
Oct 22, 2018 6.900 7.038 6.862 6.923 114,728 +0.15(+2.27%)
Oct 19, 2018 6.785 6.938 6.638 6.769 174,980 +0.00(+0.00%)
Oct 18, 2018 6.692 6.885 6.642 6.769 146,539 +0.03(+0.46%)
Oct 17, 2018 6.923 6.923 6.685 6.738 94,659 -0.12(-1.79%)
Oct 16, 2018 6.708 6.885 6.592 6.862 139,890 +0.25(+3.72%)
Oct 15, 2018 6.485 6.712 6.431 6.615 109,236 +0.12(+1.90%)
Oct 12, 2018 6.415 6.623 6.415 6.492 117,130 +0.18(+2.80%)
Oct 11, 2018 6.515 6.769 6.292 6.315 280,122 -0.22(-3.41%)
Oct 10, 2018 6.800 6.869 6.500 6.538 204,679 -0.27(-3.95%)
Oct 09, 2018 7.315 7.315 6.792 6.808 190,422 -0.52(-7.04%)
Oct 08, 2018 7.262 7.413 7.169 7.323 81,350 +0.02(+0.32%)
Oct 05, 2018 7.569 7.615 7.196 7.300 104,130 -0.27(-3.56%)
Oct 04, 2018 7.585 7.677 7.485 7.569 168,230 +0.02(+0.20%)
Oct 03, 2018 7.408 7.600 7.292 7.554 169,689 +0.15(+2.08%)
Oct 02, 2018 7.369 7.538 7.223 7.400 128,674 +0.03(+0.42%)
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.