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

Lsb Industries Inc (NY: LXU )

8.210 +0.080 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 15.64 17.60 15.62 17.30 1,218,283 +1.40(+8.81%)
Feb 25, 2022 15.26 15.90 14.91 15.90 735,065 +1.03(+6.93%)
Feb 24, 2022 12.39 14.92 12.39 14.87 1,306,752 +2.02(+15.72%)
Feb 23, 2022 12.36 13.40 12.34 12.85 711,372 +0.71(+5.85%)
Feb 22, 2022 12.11 12.25 11.61 12.14 304,390 +0.05(+0.41%)
Feb 18, 2022 12.09 0 +0.33(+2.81%)
Feb 17, 2022 12.28 12.38 11.64 11.76 347,306 -0.52(-4.23%)
Feb 16, 2022 12.66 12.82 11.88 12.28 648,814 -0.44(-3.46%)
Feb 15, 2022 12.15 12.92 12.02 12.72 423,506 +0.60(+4.95%)
Feb 14, 2022 12.96 13.09 12.03 12.12 597,210 -0.55(-4.34%)
Feb 11, 2022 11.20 12.72 11.20 12.67 1,261,528 +1.48(+13.23%)
Feb 10, 2022 10.77 11.88 10.77 11.19 556,701 +0.25(+2.29%)
Feb 09, 2022 11.12 11.44 10.54 10.94 280,231 -0.06(-0.55%)
Feb 08, 2022 10.43 11.00 10.38 11.00 193,836 +0.55(+5.26%)
Feb 07, 2022 10.89 10.99 10.42 10.45 187,952 -0.46(-4.22%)
Feb 04, 2022 10.68 11.15 10.56 10.91 175,159 +0.01(+0.09%)
Feb 03, 2022 10.53 10.99 10.90 199,123 +0.16(+1.49%)
Feb 02, 2022 10.64 10.87 10.37 10.74 215,900 +0.19(+1.80%)
Feb 01, 2022 9.800 10.63 9.650 10.55 356,305 +0.83(+8.54%)
Jan 31, 2022 9.530 9.745 9.720 191,627 +0.18(+1.89%)
Jan 28, 2022 9.330 9.790 9.060 9.540 283,387 +0.14(+1.49%)
Jan 27, 2022 10.03 10.25 9.340 9.400 271,536 -0.46(-4.67%)
Jan 26, 2022 10.36 10.75 9.765 9.860 347,313 -0.37(-3.62%)
Jan 25, 2022 9.790 10.30 9.650 10.23 319,072 +0.22(+2.20%)
Jan 24, 2022 9.340 10.10 9.121 10.01 393,522 +0.32(+3.30%)
Jan 21, 2022 9.810 10.11 9.380 9.690 299,684 -0.16(-1.62%)
Jan 20, 2022 10.46 10.56 9.820 9.850 204,365 -0.50(-4.83%)
Jan 19, 2022 11.03 11.09 10.32 10.35 204,589 -0.53(-4.87%)
Jan 18, 2022 10.80 11.17 10.64 10.88 204,745 -0.02(-0.18%)
Jan 14, 2022 10.90 0 +0.03(+0.28%)
Jan 13, 2022 10.88 11.27 10.74 10.87 192,525 -0.05(-0.46%)
Jan 12, 2022 10.94 11.21 10.79 10.92 146,526 +0.16(+1.49%)
Jan 11, 2022 10.34 10.93 10.13 10.76 228,309 +0.51(+4.98%)
Jan 10, 2022 10.10 10.37 9.900 10.25 262,815 -0.06(-0.58%)
Jan 07, 2022 10.60 10.70 10.08 10.31 119,700 -0.25(-2.37%)
Jan 06, 2022 10.45 10.64 10.12 10.56 195,075 +0.26(+2.52%)
Jan 05, 2022 10.75 11.04 10.11 10.30 286,178 -0.58(-5.33%)
Jan 04, 2022 11.30 11.46 10.87 10.88 233,947 -0.32(-2.86%)
Jan 03, 2022 11.19 11.44 10.98 11.20 281,786 +0.15(+1.36%)
Dec 31, 2021 11.12 11.29 10.57 11.05 290,704 -0.03(-0.27%)
Dec 30, 2021 11.16 11.42 11.07 11.08 156,586 -0.14(-1.25%)
Dec 29, 2021 10.89 11.63 10.84 11.22 313,092 +0.27(+2.47%)
Dec 28, 2021 11.00 11.50 10.65 10.95 311,780 +0.02(+0.18%)
Dec 27, 2021 10.05 10.99 9.910 10.93 329,084 +0.95(+9.52%)
Dec 23, 2021 9.930 10.62 9.930 9.980 348,260 +0.08(+0.81%)
Dec 22, 2021 9.510 10.04 9.440 9.900 259,091 +0.45(+4.76%)
Dec 21, 2021 8.680 9.510 8.630 9.450 387,443 +0.91(+10.66%)
Dec 20, 2021 8.360 8.600 8.125 8.540 268,261 -0.12(-1.39%)
Dec 17, 2021 8.580 8.830 8.210 8.660 280,169 +0.03(+0.35%)
Dec 16, 2021 9.070 9.205 8.540 8.630 272,130 -0.26(-2.92%)
Dec 15, 2021 8.640 8.960 8.410 8.890 247,436 +0.18(+2.07%)
Dec 14, 2021 8.720 8.900 8.540 8.710 178,699 -0.06(-0.68%)
Dec 13, 2021 9.340 9.340 8.690 8.770 203,294 -0.60(-6.40%)
Dec 10, 2021 9.250 9.710 9.230 9.370 245,943 +0.27(+2.97%)
Dec 09, 2021 9.250 9.640 9.029 9.100 138,790 -0.26(-2.78%)
Dec 08, 2021 9.440 9.570 9.300 9.360 158,144 -0.04(-0.43%)
Dec 07, 2021 8.990 9.820 8.910 9.400 260,679 +0.48(+5.38%)
Dec 06, 2021 9.140 9.140 8.530 8.920 312,731 -0.07(-0.78%)
Dec 03, 2021 9.430 9.660 8.735 8.990 283,760 -0.29(-3.12%)
Dec 02, 2021 9.120 9.410 9.080 9.280 165,985 +0.28(+3.11%)
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.