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

Lsb Industries Inc (NY: LXU )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 4.538 4.769 4.438 4.654 131,315 +0.12(+2.54%)
Jun 29, 2021 4.662 4.662 4.515 4.538 79,257 -0.07(-1.50%)
Jun 28, 2021 4.846 4.869 4.600 4.608 151,264 -0.26(-5.37%)
Jun 25, 2021 4.800 5.000 4.723 4.869 184,107 +0.09(+1.93%)
Jun 24, 2021 4.792 4.846 4.615 4.777 87,618 +0.04(+0.81%)
Jun 23, 2021 4.708 4.877 4.654 4.738 107,953 +0.06(+1.32%)
Jun 22, 2021 4.938 4.938 4.538 4.677 190,268 -0.29(-5.88%)
Jun 21, 2021 4.508 5.050 4.500 4.969 248,470 +0.47(+10.43%)
Jun 18, 2021 4.608 4.638 4.377 4.500 267,551 -0.23(-4.88%)
Jun 17, 2021 5.015 5.015 4.529 4.731 368,980 -0.29(-5.82%)
Jun 16, 2021 5.046 5.070 4.808 5.023 169,032 -0.09(-1.80%)
Jun 15, 2021 4.992 5.138 4.908 5.115 210,887 +0.14(+2.78%)
Jun 14, 2021 5.438 5.531 4.969 4.977 260,716 -0.46(-8.49%)
Jun 11, 2021 5.262 5.508 5.192 5.438 145,628 +0.17(+3.21%)
Jun 10, 2021 5.477 5.550 5.269 5.269 176,020 -0.27(-4.86%)
Jun 09, 2021 5.485 5.815 5.431 5.538 250,673 +0.03(+0.56%)
Jun 08, 2021 5.369 5.562 5.269 5.508 275,094 +0.14(+2.58%)
Jun 07, 2021 5.262 5.385 5.169 5.369 212,613 +0.20(+3.87%)
Jun 04, 2021 5.008 5.246 5.008 5.169 155,321 +0.16(+3.23%)
Jun 03, 2021 4.985 5.100 4.777 5.008 131,652 -0.01(-0.15%)
Jun 02, 2021 5.146 5.146 4.846 5.015 138,231 -0.02(-0.46%)
Jun 01, 2021 4.977 5.123 4.923 5.038 311,524 +0.20(+4.13%)
May 28, 2021 5.038 5.038 4.785 4.838 112,762 -0.17(-3.38%)
May 27, 2021 4.969 5.046 4.946 5.008 101,595 +0.09(+1.88%)
May 26, 2021 4.692 5.000 4.677 4.915 189,085 +0.24(+5.10%)
May 25, 2021 5.108 5.185 4.677 4.677 177,269 -0.35(-6.89%)
May 24, 2021 4.908 5.069 4.731 5.023 156,347 +0.18(+3.65%)
May 21, 2021 4.577 4.862 4.577 4.846 170,124 +0.25(+5.35%)
May 20, 2021 4.769 4.769 4.515 4.600 147,477 -0.11(-2.29%)
May 19, 2021 4.846 4.850 4.509 4.708 327,657 -0.28(-5.56%)
May 18, 2021 5.131 5.323 4.962 4.985 221,080 -0.10(-1.97%)
May 17, 2021 4.785 5.162 4.692 5.085 194,554 +0.29(+6.10%)
May 14, 2021 4.823 4.915 4.704 4.792 187,063 +0.04(+0.81%)
May 13, 2021 4.677 4.854 4.577 4.754 169,942 +0.06(+1.31%)
May 12, 2021 4.838 4.954 4.669 4.692 194,478 -0.14(-2.87%)
May 11, 2021 4.754 4.985 4.577 4.831 318,121 +0.08(+1.62%)
May 10, 2021 4.692 4.811 4.554 4.754 163,640 +0.07(+1.48%)
May 07, 2021 4.538 4.823 4.538 4.685 154,323 +0.16(+3.57%)
May 06, 2021 4.492 4.623 4.385 4.523 212,050 -0.02(-0.51%)
May 05, 2021 4.654 4.762 4.477 4.546 119,960 -0.08(-1.66%)
May 04, 2021 4.662 4.769 4.462 4.623 227,838 -0.16(-3.38%)
May 03, 2021 4.569 4.846 4.346 4.785 358,403 +0.18(+3.84%)
Apr 30, 2021 4.846 4.977 4.546 4.608 335,140 -0.28(-5.67%)
Apr 29, 2021 4.846 5.100 4.146 4.885 590,926 -0.02(-0.47%)
Apr 28, 2021 5.054 5.062 4.869 4.908 164,944 -0.15(-3.04%)
Apr 27, 2021 5.115 5.126 4.846 5.062 271,794 -0.05(-0.90%)
Apr 26, 2021 4.877 5.146 4.831 5.108 436,430 +0.29(+6.07%)
Apr 23, 2021 4.738 4.846 4.615 4.815 203,060 +0.10(+2.12%)
Apr 22, 2021 4.631 4.738 4.577 4.715 175,667 +0.07(+1.49%)
Apr 21, 2021 4.692 4.842 4.623 4.646 150,653 -0.09(-1.95%)
Apr 20, 2021 4.862 4.892 4.515 4.738 429,270 -0.09(-1.91%)
Apr 19, 2021 4.808 4.938 4.546 4.831 380,950 +0.03(+0.64%)
Apr 16, 2021 4.585 4.823 4.515 4.800 648,830 +0.28(+6.12%)
Apr 15, 2021 4.446 4.608 4.338 4.523 223,480 +0.09(+2.08%)
Apr 14, 2021 4.185 4.485 4.185 4.431 387,333 +0.27(+6.47%)
Apr 13, 2021 4.223 4.285 4.038 4.162 147,087 -0.06(-1.46%)
Apr 12, 2021 4.308 4.469 4.200 4.223 315,161 -0.11(-2.49%)
Apr 09, 2021 4.154 4.346 4.085 4.331 192,400 +0.21(+5.04%)
Apr 08, 2021 3.854 4.154 3.846 4.123 133,729 +0.27(+6.99%)
Apr 07, 2021 3.892 3.977 3.835 3.854 120,354 -0.02(-0.60%)
Apr 06, 2021 4.085 4.204 3.877 3.877 124,228 -0.22(-5.44%)
Apr 05, 2021 4.100 4.415 4.085 4.100 260,413 +0.02(+0.38%)
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.