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

Lsb Industries Inc (NY: LXU )

8.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Dec 02, 2019 3.108 3.108 2.885 2.915 92,170 -0.13(-4.29%)
Nov 29, 2019 2.977 3.085 2.969 3.046 57,720 +0.06(+2.06%)
Nov 27, 2019 2.885 3.000 2.862 2.985 102,700 +0.12(+4.02%)
Nov 26, 2019 2.862 3.123 2.815 2.869 159,924 +0.00(+0.00%)
Nov 25, 2019 2.700 2.931 2.700 2.869 109,612 +0.15(+5.67%)
Nov 22, 2019 2.777 2.808 2.715 2.715 92,560 -0.05(-1.67%)
Nov 21, 2019 2.746 2.777 2.635 2.762 125,047 +0.01(+0.28%)
Nov 20, 2019 2.846 2.892 2.731 2.754 117,075 -0.11(-3.76%)
Nov 19, 2019 2.846 2.938 2.846 2.862 80,988 +0.03(+1.09%)
Nov 18, 2019 2.923 2.923 2.746 2.831 128,142 -0.15(-5.15%)
Nov 15, 2019 3.062 3.115 2.931 2.985 89,570 -0.05(-1.52%)
Nov 14, 2019 3.308 3.308 3.015 3.031 150,533 -0.28(-8.58%)
Nov 13, 2019 3.231 3.365 3.231 3.315 122,050 -0.02(-0.46%)
Nov 12, 2019 3.377 3.385 3.308 3.331 89,260 -0.02(-0.69%)
Nov 11, 2019 3.308 3.408 3.285 3.354 56,776 +0.05(+1.40%)
Nov 08, 2019 3.246 3.346 3.246 3.308 94,770 +0.03(+0.94%)
Nov 07, 2019 3.215 3.300 3.131 3.277 193,884 +0.11(+3.40%)
Nov 06, 2019 3.308 3.408 3.154 3.169 142,997 -0.22(-6.36%)
Nov 05, 2019 3.538 3.654 3.385 3.385 76,423 -0.17(-4.76%)
Nov 04, 2019 3.523 3.623 3.492 3.554 84,960 +0.05(+1.54%)
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.