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

Lsb Industries Inc (NY: LXU )

8.445 -0.025 (-0.30%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 2, 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 (%)
Feb 28, 2020 1.362 1.554 1.362 1.500 430,300 +0.11(+7.73%)
Feb 27, 2020 1.354 1.431 1.262 1.392 335,900 -0.02(-1.09%)
Feb 26, 2020 1.538 1.646 1.377 1.408 550,981 -0.08(-5.18%)
Feb 25, 2020 1.931 1.938 1.446 1.485 432,283 -0.28(-15.72%)
Feb 24, 2020 1.785 1.792 1.662 1.762 203,700 -0.09(-4.98%)
Feb 21, 2020 1.931 1.931 1.846 1.854 136,760 -0.08(-4.36%)
Feb 20, 2020 1.954 2.031 1.931 1.938 142,847 -0.02(-0.79%)
Feb 19, 2020 2.031 2.054 1.931 1.954 144,730 -0.08(-4.15%)
Feb 18, 2020 2.115 2.131 2.015 2.038 214,540 -0.11(-5.02%)
Feb 14, 2020 2.231 2.254 2.077 2.146 212,420 -0.11(-4.78%)
Feb 13, 2020 2.231 2.292 2.208 2.254 88,758 +0.00(+0.00%)
Feb 12, 2020 2.231 2.295 2.200 2.254 126,107 +0.05(+2.45%)
Feb 11, 2020 2.331 2.416 2.200 2.200 133,758 -0.12(-4.98%)
Feb 10, 2020 2.323 2.354 2.269 2.315 157,701 -0.02(-0.66%)
Feb 07, 2020 2.423 2.423 2.300 2.331 126,750 -0.09(-3.81%)
Feb 06, 2020 2.646 2.669 2.400 2.423 198,949 -0.14(-5.41%)
Feb 05, 2020 2.469 2.623 2.469 2.562 253,506 +0.17(+7.07%)
Feb 04, 2020 2.231 2.508 2.208 2.392 297,449 +0.23(+10.68%)
Feb 03, 2020 2.331 2.343 2.154 2.162 431,121 -0.16(-6.95%)
Jan 31, 2020 2.469 2.477 2.308 2.323 296,270 -0.15(-6.21%)
Jan 30, 2020 2.515 2.531 2.392 2.477 269,820 -0.02(-0.92%)
Jan 29, 2020 2.746 2.800 2.500 2.500 371,741 -0.24(-8.71%)
Jan 28, 2020 2.754 2.838 2.700 2.738 170,622 +0.00(+0.00%)
Jan 27, 2020 2.754 2.869 2.731 2.738 239,431 -0.09(-3.26%)
Jan 24, 2020 2.900 2.935 2.762 2.831 261,820 -0.07(-2.39%)
Jan 23, 2020 2.846 2.962 2.723 2.900 329,054 +0.02(+0.53%)
Jan 22, 2020 3.000 3.092 2.854 2.885 284,350 -0.12(-4.09%)
Jan 21, 2020 3.123 3.123 2.923 3.008 196,396 -0.14(-4.40%)
Jan 17, 2020 3.100 3.362 3.058 3.146 360,750 +0.08(+2.76%)
Jan 16, 2020 2.915 3.208 2.915 3.062 268,745 +0.18(+6.13%)
Jan 15, 2020 2.862 2.981 2.838 2.885 252,688 +0.02(+0.54%)
Jan 14, 2020 2.815 2.908 2.777 2.869 240,916 +0.05(+1.91%)
Jan 13, 2020 2.838 2.862 2.708 2.815 102,475 -0.02(-0.54%)
Jan 10, 2020 2.723 2.869 2.692 2.831 118,040 +0.02(+0.82%)
Jan 09, 2020 2.892 2.923 2.792 2.808 169,829 -0.12(-3.95%)
Jan 08, 2020 3.092 3.092 2.885 2.923 157,865 -0.15(-5.00%)
Jan 07, 2020 3.162 3.165 3.015 3.077 112,114 -0.09(-2.91%)
Jan 06, 2020 3.069 3.246 3.068 3.169 179,497 +0.05(+1.73%)
Jan 03, 2020 3.077 3.169 3.046 3.115 150,930 +0.02(+0.75%)
Jan 02, 2020 3.262 3.262 3.092 3.092 180,000 -0.14(-4.29%)
Dec 31, 2019 3.231 3.323 3.215 3.231 232,700 +0.00(+0.00%)
Dec 30, 2019 3.269 3.346 3.223 3.231 157,700 -0.03(-0.94%)
Dec 27, 2019 3.462 3.585 3.246 3.262 137,280 -0.12(-3.64%)
Dec 26, 2019 3.408 3.515 3.365 3.385 52,284 -0.05(-1.57%)
Dec 24, 2019 3.531 3.592 3.285 3.438 105,560 -0.12(-3.46%)
Dec 23, 2019 3.738 3.815 3.523 3.562 143,010 -0.15(-4.14%)
Dec 20, 2019 3.608 3.954 3.600 3.715 1,015,040 +0.12(+3.43%)
Dec 19, 2019 3.500 3.700 3.500 3.592 148,384 +0.05(+1.30%)
Dec 18, 2019 3.338 3.715 3.331 3.546 249,988 +0.21(+6.22%)
Dec 17, 2019 2.846 3.346 2.846 3.338 272,689 +0.50(+17.62%)
Dec 16, 2019 2.731 2.877 2.708 2.838 304,132 +0.15(+5.43%)
Dec 13, 2019 2.646 2.738 2.646 2.692 151,580 +0.04(+1.45%)
Dec 12, 2019 2.677 2.800 2.646 2.654 1,397,561 -0.03(-1.15%)
Dec 11, 2019 2.638 2.708 2.615 2.685 106,407 +0.05(+1.75%)
Dec 10, 2019 2.615 2.677 2.600 2.638 124,148 +0.00(+0.00%)
Dec 09, 2019 2.638 2.681 2.623 2.638 178,324 +0.00(+0.00%)
Dec 06, 2019 2.746 2.854 2.585 2.638 385,190 -0.03(-1.15%)
Dec 05, 2019 2.738 2.808 2.662 2.669 113,101 -0.08(-3.07%)
Dec 04, 2019 2.892 2.962 2.738 2.754 139,789 -0.13(-4.53%)
Dec 03, 2019 2.931 2.931 2.814 2.885 93,503 -0.03(-1.06%)
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.