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

Lsb Industries Inc (NY: LXU )

9.300 +1.080 (+13.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 1.792 1.815 1.662 1.715 160,810 -0.10(-5.51%)
Oct 29, 2020 1.769 1.875 1.723 1.815 307,634 +0.08(+4.42%)
Oct 28, 2020 1.692 1.762 1.623 1.738 146,099 +0.01(+0.44%)
Oct 27, 2020 1.808 1.808 1.623 1.731 232,263 -0.08(-4.26%)
Oct 26, 2020 1.915 1.938 1.743 1.808 244,856 -0.08(-4.08%)
Oct 23, 2020 1.962 1.969 1.800 1.885 369,200 -0.02(-1.21%)
Oct 22, 2020 1.685 1.997 1.680 1.908 923,016 +0.22(+12.73%)
Oct 21, 2020 1.677 1.700 1.600 1.692 258,759 +0.01(+0.46%)
Oct 20, 2020 1.692 1.712 1.631 1.685 110,106 -0.01(-0.45%)
Oct 19, 2020 1.715 1.723 1.631 1.692 168,253 +0.00(+0.00%)
Oct 16, 2020 1.677 1.762 1.638 1.692 176,150 -0.02(-0.90%)
Oct 15, 2020 1.715 1.792 1.654 1.708 215,216 -0.09(-5.13%)
Oct 14, 2020 1.638 1.885 1.577 1.800 671,581 +0.18(+11.43%)
Oct 13, 2020 1.631 1.692 1.585 1.615 128,267 -0.05(-2.78%)
Oct 12, 2020 1.685 1.692 1.615 1.662 328,753 -0.04(-2.26%)
Oct 09, 2020 1.769 1.777 1.569 1.700 884,390 +0.02(+0.91%)
Oct 08, 2020 1.269 1.769 1.269 1.685 1,748,539 +0.42(+32.73%)
Oct 07, 2020 1.192 1.277 1.192 1.269 111,602 +0.08(+7.14%)
Oct 06, 2020 1.254 1.285 1.177 1.185 150,787 -0.06(-4.94%)
Oct 05, 2020 1.238 1.308 1.238 1.246 123,851 +0.01(+0.62%)
Oct 02, 2020 1.215 1.262 1.208 1.238 160,030 +0.01(+0.62%)
Oct 01, 2020 1.254 1.315 1.200 1.231 334,581 -0.02(-1.23%)
Sep 30, 2020 1.254 1.362 1.231 1.246 272,087 -0.01(-0.61%)
Sep 29, 2020 1.331 1.331 1.246 1.254 184,263 -0.06(-4.68%)
Sep 28, 2020 1.300 1.385 1.300 1.315 123,402 +0.00(+0.00%)
Sep 25, 2020 1.262 1.354 1.246 1.315 218,140 +0.07(+5.56%)
Sep 24, 2020 1.308 1.308 1.238 1.246 191,475 -0.06(-4.71%)
Sep 23, 2020 1.492 1.493 1.262 1.308 481,405 -0.17(-11.46%)
Sep 22, 2020 1.492 1.522 1.431 1.477 298,611 -0.02(-1.54%)
Sep 21, 2020 1.538 1.546 1.485 1.500 268,981 -0.05(-2.98%)
Sep 18, 2020 1.569 1.608 1.546 1.546 207,740 -0.05(-3.37%)
Sep 17, 2020 1.515 1.631 1.492 1.600 365,162 +0.08(+5.58%)
Sep 16, 2020 1.546 1.558 1.500 1.515 172,572 -0.02(-1.50%)
Sep 15, 2020 1.554 1.588 1.515 1.538 146,703 -0.02(-0.99%)
Sep 14, 2020 1.585 1.585 1.512 1.554 151,256 -0.02(-1.46%)
Sep 11, 2020 1.523 1.615 1.446 1.577 199,030 +0.05(+3.53%)
Sep 10, 2020 1.508 1.562 1.415 1.523 217,374 +0.02(+1.02%)
Sep 09, 2020 1.562 1.577 1.446 1.508 940,486 -0.08(-4.85%)
Sep 08, 2020 1.646 1.646 1.534 1.585 229,650 -0.06(-3.74%)
Sep 04, 2020 1.615 1.685 1.538 1.646 338,390 +0.05(+3.38%)
Sep 03, 2020 1.631 1.677 1.531 1.592 384,599 -0.03(-1.90%)
Sep 02, 2020 1.662 1.709 1.531 1.623 341,601 -0.04(-2.31%)
Sep 01, 2020 1.631 1.692 1.608 1.662 241,190 -0.02(-0.92%)
Aug 31, 2020 1.754 1.769 1.623 1.677 285,587 -0.06(-3.54%)
Aug 28, 2020 1.669 1.762 1.592 1.738 284,440 +0.10(+6.10%)
Aug 27, 2020 1.692 1.762 1.623 1.638 413,545 -0.02(-1.39%)
Aug 26, 2020 1.546 1.723 1.500 1.662 643,094 +0.10(+6.40%)
Aug 25, 2020 1.546 1.592 1.500 1.562 270,414 -0.03(-1.93%)
Aug 24, 2020 1.615 1.654 1.492 1.592 592,052 -0.02(-1.43%)
Aug 21, 2020 1.615 1.746 1.554 1.615 882,570 -0.04(-2.33%)
Aug 20, 2020 1.831 1.831 1.608 1.654 756,076 -0.21(-11.16%)
Aug 19, 2020 1.792 1.923 1.777 1.862 763,374 -0.02(-0.82%)
Aug 18, 2020 2.062 2.077 1.669 1.877 3,386,793 -0.45(-19.47%)
Aug 17, 2020 1.654 2.469 1.600 2.331 5,577,722 +0.67(+40.28%)
Aug 14, 2020 1.462 1.815 1.392 1.662 2,611,050 +0.17(+11.34%)
Aug 13, 2020 1.223 1.538 1.208 1.492 1,414,908 +0.25(+20.50%)
Aug 12, 2020 1.246 1.323 1.192 1.238 504,055 +0.02(+1.26%)
Aug 11, 2020 1.162 1.277 1.115 1.223 1,015,355 +0.02(+1.27%)
Aug 10, 2020 0.8923 1.246 0.8923 1.208 3,251,430 +0.28(+29.75%)
Aug 07, 2020 0.8462 0.9538 0.8462 0.9308 658,450 +0.08(+10.00%)
Aug 06, 2020 0.8923 0.9154 0.8462 0.8462 372,669 -0.06(-6.78%)
Aug 05, 2020 0.8769 0.9154 0.8769 0.9077 477,841 +0.02(+2.61%)
Aug 04, 2020 0.8692 0.9038 0.8385 0.8846 586,025 +0.02(+2.68%)
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.