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

Lsb Industries Inc (NY: LXU )

8.660 +0.150 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2021 3.954 4.153 3.823 4.085 286,780 +0.14(+3.51%)
Mar 31, 2021 3.708 4.000 3.638 3.946 259,920 +0.26(+7.10%)
Mar 30, 2021 3.592 3.769 3.562 3.685 170,804 +0.05(+1.48%)
Mar 29, 2021 3.462 3.692 3.423 3.631 156,698 +0.17(+4.89%)
Mar 26, 2021 3.369 3.554 3.300 3.462 179,400 +0.19(+5.88%)
Mar 25, 2021 3.046 3.323 2.959 3.269 147,022 +0.16(+5.20%)
Mar 24, 2021 3.192 3.308 3.100 3.108 242,912 +0.02(+0.50%)
Mar 23, 2021 3.454 3.554 3.038 3.092 329,473 -0.42(-12.03%)
Mar 22, 2021 3.615 3.615 3.377 3.515 121,812 -0.11(-2.97%)
Mar 19, 2021 3.654 3.746 3.492 3.623 233,610 -0.08(-2.08%)
Mar 18, 2021 3.715 3.885 3.592 3.700 150,972 -0.01(-0.21%)
Mar 17, 2021 3.723 3.846 3.562 3.708 119,823 -0.03(-0.82%)
Mar 16, 2021 3.792 3.931 3.677 3.738 207,390 -0.05(-1.42%)
Mar 15, 2021 3.623 3.846 3.585 3.792 174,483 +0.12(+3.35%)
Mar 12, 2021 3.546 3.754 3.508 3.669 158,730 +0.08(+2.36%)
Mar 11, 2021 3.308 3.692 3.308 3.585 280,420 +0.30(+9.13%)
Mar 10, 2021 3.408 3.492 3.200 3.285 215,569 -0.04(-1.16%)
Mar 09, 2021 3.277 3.400 3.177 3.323 161,863 +0.12(+3.85%)
Mar 08, 2021 3.262 3.285 3.085 3.200 135,223 +0.02(+0.48%)
Mar 05, 2021 3.077 3.185 2.808 3.185 210,860 +0.21(+6.98%)
Mar 04, 2021 3.231 3.298 2.877 2.977 412,228 -0.28(-8.73%)
Mar 03, 2021 3.354 3.600 3.254 3.262 173,772 -0.14(-4.07%)
Mar 02, 2021 3.792 3.792 3.246 3.400 513,770 -0.35(-9.43%)
Mar 01, 2021 3.569 3.808 3.515 3.754 350,996 +0.33(+9.66%)
Feb 26, 2021 3.731 3.819 3.369 3.423 357,240 -0.17(-4.71%)
Feb 25, 2021 3.115 3.992 3.112 3.592 986,979 +0.15(+4.24%)
Feb 24, 2021 3.169 3.562 3.154 3.446 425,141 +0.30(+9.54%)
Feb 23, 2021 3.185 3.238 2.923 3.146 457,076 -0.12(-3.76%)
Feb 22, 2021 3.138 3.446 3.138 3.269 316,943 +0.12(+3.91%)
Feb 19, 2021 3.077 3.254 3.008 3.146 342,680 +0.07(+2.25%)
Feb 18, 2021 2.954 3.162 2.746 3.077 300,171 +0.14(+4.71%)
Feb 17, 2021 3.254 3.277 2.831 2.938 784,018 -0.27(-8.39%)
Feb 16, 2021 3.438 3.462 3.208 3.208 249,607 -0.15(-4.36%)
Feb 12, 2021 3.115 3.358 3.103 3.354 369,980 +0.27(+8.73%)
Feb 11, 2021 3.462 3.605 2.969 3.085 883,079 -0.28(-8.24%)
Feb 10, 2021 3.508 3.508 3.062 3.362 568,995 -0.08(-2.46%)
Feb 09, 2021 3.331 3.492 3.269 3.446 446,360 +0.18(+5.41%)
Feb 08, 2021 3.323 3.385 3.246 3.269 356,575 +0.05(+1.67%)
Feb 05, 2021 3.062 3.762 2.931 3.215 830,050 +0.18(+6.09%)
Feb 04, 2021 3.038 3.069 2.859 3.031 174,457 +0.04(+1.29%)
Feb 03, 2021 2.908 3.077 2.902 2.992 222,314 +0.08(+2.64%)
Feb 02, 2021 2.962 3.023 2.801 2.915 212,345 -0.02(-0.79%)
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.