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 (%)
Mar 29, 2018 4.715 4.715 4.715 0 +0.02(+0.33%)
Mar 28, 2018 4.700 4.777 4.631 4.700 227,702 +0.01(+0.16%)
Mar 27, 2018 4.885 4.969 4.654 4.692 224,318 -0.18(-3.63%)
Mar 26, 2018 4.723 4.885 4.608 4.869 225,098 +0.23(+4.98%)
Mar 23, 2018 4.908 5.008 4.631 4.638 298,472 -0.25(-5.19%)
Mar 22, 2018 5.062 5.108 4.877 4.892 226,868 -0.22(-4.22%)
Mar 21, 2018 5.177 5.246 5.108 5.108 312,139 -0.08(-1.63%)
Mar 20, 2018 5.331 5.346 5.138 5.192 152,904 -0.12(-2.17%)
Mar 19, 2018 5.423 5.423 5.131 5.308 225,612 -0.16(-2.95%)
Mar 16, 2018 5.354 5.492 5.238 5.469 420,969 +0.11(+2.01%)
Mar 15, 2018 5.485 5.500 5.277 5.362 215,374 -0.12(-2.24%)
Mar 14, 2018 5.585 5.613 5.392 5.485 161,064 -0.04(-0.70%)
Mar 13, 2018 5.708 5.800 5.508 5.523 109,250 -0.15(-2.58%)
Mar 12, 2018 5.838 5.946 5.608 5.669 180,592 -0.18(-3.03%)
Mar 09, 2018 5.677 5.846 5.546 5.846 210,480 +0.20(+3.54%)
Mar 08, 2018 5.723 5.749 5.454 5.646 266,269 -0.05(-0.94%)
Mar 07, 2018 5.662 5.700 279,763 -0.32(-5.36%)
Mar 06, 2018 5.908 6.154 5.815 6.023 281,893 +0.15(+2.62%)
Mar 05, 2018 5.738 5.877 5.585 5.869 252,801 +0.13(+2.28%)
Mar 02, 2018 5.554 5.754 5.423 5.738 293,529 +0.15(+2.61%)
Mar 01, 2018 5.708 5.723 5.354 5.592 388,112 -0.15(-2.68%)
Feb 28, 2018 6.085 6.192 5.738 5.746 339,912 -0.37(-6.04%)
Feb 27, 2018 5.862 6.515 5.569 6.115 666,690 +0.62(+11.34%)
Feb 26, 2018 5.577 5.577 5.369 5.492 150,298 -0.02(-0.42%)
Feb 23, 2018 5.569 5.577 5.439 5.515 147,365 +0.00(+0.00%)
Feb 22, 2018 5.508 5.515 144,613 -0.05(-0.83%)
Feb 21, 2018 5.538 5.838 5.538 5.562 273,101 +0.05(+0.84%)
Feb 20, 2018 5.438 5.715 5.438 5.515 199,522 +0.08(+1.41%)
Feb 16, 2018 5.438 5.438 5.438 0 -0.20(-3.55%)
Feb 15, 2018 5.492 5.692 5.338 5.638 246,818 +0.20(+3.68%)
Feb 14, 2018 5.477 5.592 5.392 5.438 209,742 -0.12(-2.08%)
Feb 13, 2018 5.446 5.585 5.431 5.554 145,263 +0.08(+1.55%)
Feb 12, 2018 5.454 5.585 5.381 5.469 155,811 +0.04(+0.71%)
Feb 09, 2018 5.692 5.692 5.308 5.431 397,732 -0.19(-3.42%)
Feb 08, 2018 5.754 5.754 5.569 5.623 225,782 -0.12(-2.14%)
Feb 07, 2018 5.654 5.831 5.634 5.746 361,526 +0.08(+1.49%)
Feb 06, 2018 5.585 5.862 5.477 5.662 468,548 -0.17(-2.90%)
Feb 05, 2018 5.900 5.992 5.754 5.831 226,461 -0.17(-2.82%)
Feb 02, 2018 6.292 6.300 6.000 6.000 238,586 -0.36(-5.68%)
Feb 01, 2018 6.515 6.515 6.254 6.362 250,835 -0.17(-2.59%)
Jan 31, 2018 6.654 6.654 6.362 6.531 295,441 -0.11(-1.62%)
Jan 30, 2018 6.577 6.646 6.408 6.638 205,159 -0.01(-0.12%)
Jan 29, 2018 6.731 6.804 6.623 6.646 126,768 -0.13(-1.93%)
Jan 26, 2018 6.892 6.892 6.662 6.777 134,938 -0.10(-1.45%)
Jan 25, 2018 6.969 7.015 6.754 6.877 254,909 -0.09(-1.32%)
Jan 24, 2018 7.023 7.123 6.885 6.969 329,674 +0.01(+0.11%)
Jan 23, 2018 7.008 7.054 6.792 6.962 143,065 -0.03(-0.44%)
Jan 22, 2018 6.962 7.138 6.931 6.992 156,815 +0.02(+0.33%)
Jan 19, 2018 6.954 7.108 6.892 6.969 216,266 -0.01(-0.11%)
Jan 18, 2018 7.146 7.254 6.938 6.977 168,918 -0.20(-2.79%)
Jan 17, 2018 7.231 7.285 6.962 7.177 169,952 +0.01(+0.11%)
Jan 16, 2018 7.500 7.546 7.046 7.169 269,503 -0.34(-4.51%)
Jan 12, 2018 7.508 7.508 7.508 0 +0.01(+0.10%)
Jan 11, 2018 7.254 7.731 7.231 7.500 482,211 +0.27(+3.72%)
Jan 10, 2018 7.077 7.231 7.003 7.231 153,003 +0.14(+1.95%)
Jan 09, 2018 7.200 7.269 7.085 7.092 107,799 -0.07(-0.97%)
Jan 08, 2018 7.154 7.185 7.008 7.162 112,394 +0.00(+0.00%)
Jan 05, 2018 7.146 7.192 7.074 7.162 176,686 +0.03(+0.43%)
Jan 04, 2018 6.977 7.177 6.892 7.131 243,971 +0.25(+3.58%)
Jan 03, 2018 7.200 7.258 6.862 6.885 369,616 -0.31(-4.28%)
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.