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

Lsb Industries Inc (NY: LXU )

8.510 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 7.823 8.338 7.815 7.854 1,090,027 +0.13(+1.69%)
Sep 29, 2021 7.977 8.092 7.569 7.723 409,043 -0.30(-3.74%)
Sep 28, 2021 8.500 8.638 7.777 8.023 365,116 -0.45(-5.27%)
Sep 27, 2021 8.085 8.685 7.969 8.469 377,239 +0.38(+4.76%)
Sep 24, 2021 8.500 9.138 7.954 8.085 757,195 -0.38(-4.45%)
Sep 23, 2021 7.308 8.469 7.277 8.462 753,824 +1.21(+16.65%)
Sep 22, 2021 7.569 7.654 7.103 7.254 231,840 -0.16(-2.18%)
Sep 21, 2021 7.046 7.500 6.923 7.415 286,211 +0.44(+6.28%)
Sep 20, 2021 7.054 7.154 6.785 6.977 261,466 -0.33(-4.53%)
Sep 17, 2021 6.877 7.308 6.592 7.308 485,945 +0.38(+5.56%)
Sep 16, 2021 6.831 7.131 6.731 6.923 357,082 +0.09(+1.35%)
Sep 15, 2021 6.746 6.923 6.584 6.831 170,280 +0.08(+1.25%)
Sep 14, 2021 6.438 7.010 6.323 6.746 279,431 +0.34(+5.28%)
Sep 13, 2021 6.208 6.531 6.185 6.408 154,385 +0.22(+3.61%)
Sep 10, 2021 6.392 6.392 6.169 6.185 82,707 -0.08(-1.35%)
Sep 09, 2021 6.154 6.339 6.154 6.269 101,017 +0.02(+0.37%)
Sep 08, 2021 6.377 6.438 6.092 6.246 103,541 -0.16(-2.52%)
Sep 07, 2021 6.308 6.485 6.377 6.408 94,590 +0.03(+0.48%)
Sep 03, 2021 6.377 6.615 6.345 6.377 139,532 +0.01(+0.12%)
Sep 02, 2021 6.300 6.692 6.277 6.369 131,589 +0.10(+1.60%)
Sep 01, 2021 6.269 6.315 6.069 6.269 95,176 -0.07(-1.09%)
Aug 31, 2021 6.223 6.431 6.217 6.338 89,966 +0.11(+1.73%)
Aug 30, 2021 6.308 6.346 6.123 6.231 143,343 -0.16(-2.53%)
Aug 27, 2021 6.362 6.569 6.346 6.392 77,816 +0.11(+1.71%)
Aug 26, 2021 6.508 6.585 6.077 6.285 168,615 -0.32(-4.89%)
Aug 25, 2021 6.685 6.908 6.569 6.608 73,452 -0.16(-2.39%)
Aug 24, 2021 6.731 6.908 6.677 6.769 118,770 +0.18(+2.68%)
Aug 23, 2021 6.415 6.706 6.338 6.592 196,456 +0.15(+2.39%)
Aug 20, 2021 6.331 6.500 6.238 6.438 76,451 +0.07(+1.09%)
Aug 19, 2021 6.346 6.646 6.184 6.369 142,554 -0.18(-2.82%)
Aug 18, 2021 6.692 6.923 6.485 6.554 95,585 -0.04(-0.58%)
Aug 17, 2021 6.569 6.677 6.408 6.592 193,566 -0.09(-1.38%)
Aug 16, 2021 6.946 6.992 6.585 6.685 368,353 -0.40(-5.65%)
Aug 13, 2021 7.008 7.108 6.808 7.085 183,840 +0.13(+1.88%)
Aug 12, 2021 7.038 7.038 6.669 6.954 261,608 -0.06(-0.88%)
Aug 11, 2021 6.715 7.046 6.469 7.015 218,198 +0.17(+2.47%)
Aug 10, 2021 6.454 6.926 6.423 6.846 199,433 +0.38(+5.95%)
Aug 09, 2021 6.623 6.627 6.192 6.462 216,942 -0.16(-2.44%)
Aug 06, 2021 6.177 6.623 6.025 6.623 162,832 +0.59(+9.82%)
Aug 05, 2021 6.054 6.254 5.923 6.031 213,605 +0.04(+0.64%)
Aug 04, 2021 6.308 6.346 5.992 5.992 454,538 -0.38(-5.92%)
Aug 03, 2021 6.777 6.777 6.169 6.369 320,040 -0.40(-5.91%)
Aug 02, 2021 6.823 6.999 6.623 6.769 306,580 +0.00(+0.00%)
Jul 30, 2021 6.462 6.808 6.254 6.769 314,251 +0.35(+5.52%)
Jul 29, 2021 6.038 6.631 5.855 6.415 380,861 +0.27(+4.38%)
Jul 28, 2021 6.454 6.469 5.962 6.146 239,271 -0.15(-2.32%)
Jul 27, 2021 6.400 6.585 5.984 6.292 414,824 -0.21(-3.20%)
Jul 26, 2021 6.423 6.678 6.300 6.500 343,184 +0.18(+2.80%)
Jul 23, 2021 5.892 6.508 5.862 6.323 840,347 +0.42(+7.17%)
Jul 22, 2021 5.823 6.215 5.569 5.900 624,435 +0.11(+1.86%)
Jul 21, 2021 5.285 6.108 5.092 5.792 1,634,314 +0.41(+7.57%)
Jul 20, 2021 3.723 5.915 3.654 5.385 6,813,948 +1.66(+44.63%)
Jul 19, 2021 3.846 3.985 3.585 3.723 222,530 -0.20(-5.10%)
Jul 16, 2021 4.354 4.354 3.892 3.923 159,062 -0.36(-8.44%)
Jul 15, 2021 4.277 4.477 4.100 4.285 123,773 -0.07(-1.59%)
Jul 14, 2021 4.500 4.538 4.177 4.354 130,954 -0.17(-3.74%)
Jul 13, 2021 4.285 4.592 4.185 4.523 192,320 +0.17(+3.89%)
Jul 12, 2021 4.146 4.431 4.085 4.354 220,729 +0.21(+5.01%)
Jul 09, 2021 3.962 4.185 3.915 4.146 162,760 +0.34(+8.89%)
Jul 08, 2021 3.946 4.069 3.769 3.808 120,081 -0.24(-5.89%)
Jul 07, 2021 4.054 4.123 3.846 4.046 163,511 +0.02(+0.57%)
Jul 06, 2021 4.569 4.612 3.981 4.023 384,432 -0.53(-11.66%)
Jul 02, 2021 4.700 4.700 4.551 4.554 109,093 -0.14(-2.95%)
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.