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 +0.170 (+1.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.720 8.885 8.695 8.830 124,052 +0.17(+1.96%)
Nov 27, 2024 8.780 8.900 8.650 8.660 162,228 -0.07(-0.80%)
Nov 26, 2024 8.930 8.930 8.715 8.730 180,791 -0.21(-2.35%)
Nov 25, 2024 9.000 9.190 8.940 8.940 282,007 -0.01(-0.11%)
Nov 22, 2024 8.820 8.970 8.740 8.950 239,028 +0.14(+1.59%)
Nov 21, 2024 8.550 8.820 8.470 8.810 198,980 +0.30(+3.53%)
Nov 20, 2024 8.370 8.550 8.350 8.510 163,624 +0.10(+1.19%)
Nov 19, 2024 8.450 8.510 8.320 8.410 182,105 -0.07(-0.83%)
Nov 18, 2024 8.460 8.585 8.450 8.480 168,010 +0.06(+0.71%)
Nov 15, 2024 8.540 8.710 8.360 8.420 246,279 -0.06(-0.71%)
Nov 14, 2024 8.730 8.775 8.430 8.480 222,265 -0.25(-2.86%)
Nov 13, 2024 8.740 8.960 8.650 8.730 320,201 +0.01(+0.11%)
Nov 12, 2024 9.010 9.030 8.710 8.720 382,581 -0.40(-4.39%)
Nov 11, 2024 8.800 9.130 8.800 9.120 209,776 +0.40(+4.59%)
Nov 08, 2024 8.870 8.870 8.630 8.720 245,008 -0.22(-2.46%)
Nov 07, 2024 8.960 9.055 8.850 8.940 204,319 -0.01(-0.11%)
Nov 06, 2024 9.060 9.140 8.670 8.950 474,986 +0.39(+4.56%)
Nov 05, 2024 8.340 8.640 8.310 8.560 353,205 +0.14(+1.66%)
Nov 04, 2024 8.360 8.668 8.260 8.420 301,678 +0.11(+1.32%)
Nov 01, 2024 8.250 8.405 8.110 8.310 399,939 +0.11(+1.34%)
Oct 31, 2024 8.240 8.280 8.020 8.200 296,417 +0.02(+0.24%)
Oct 30, 2024 8.460 8.490 7.905 8.180 621,678 -0.24(-2.85%)
Oct 29, 2024 8.760 8.760 8.420 8.420 290,748 -0.36(-4.10%)
Oct 28, 2024 8.690 8.820 8.660 8.780 269,830 +0.12(+1.39%)
Oct 25, 2024 8.790 8.840 8.640 8.660 208,572 -0.07(-0.80%)
Oct 24, 2024 8.820 8.820 8.630 8.730 242,466 -0.04(-0.46%)
Oct 23, 2024 8.930 8.955 8.700 8.770 353,876 -0.22(-2.45%)
Oct 22, 2024 9.100 9.100 8.920 8.990 211,026 -0.10(-1.10%)
Oct 21, 2024 9.210 9.250 9.000 9.090 272,926 -0.11(-1.20%)
Oct 18, 2024 9.460 9.460 9.170 9.200 201,744 -0.21(-2.23%)
Oct 17, 2024 9.290 9.500 9.250 9.410 300,530 +0.07(+0.75%)
Oct 16, 2024 9.350 9.450 9.290 9.340 204,620 +0.09(+0.97%)
Oct 15, 2024 9.250 9.450 9.180 9.250 342,348 -0.10(-1.07%)
Oct 14, 2024 9.360 9.440 9.250 9.350 277,467 -0.05(-0.53%)
Oct 11, 2024 9.480 9.570 9.290 9.400 590,448 -0.16(-1.67%)
Oct 10, 2024 8.880 9.680 8.870 9.560 1,610,055 +1.21(+14.49%)
Oct 09, 2024 8.200 8.620 8.175 8.350 282,414 +0.17(+2.08%)
Oct 08, 2024 8.190 8.220 7.935 8.180 256,394 -0.06(-0.73%)
Oct 07, 2024 8.430 8.515 8.190 8.240 288,989 -0.22(-2.60%)
Oct 04, 2024 8.490 8.630 8.405 8.460 332,769 +0.15(+1.81%)
Oct 03, 2024 8.190 8.350 8.160 8.310 255,394 +0.03(+0.36%)
Oct 02, 2024 8.140 8.345 8.130 8.280 290,218 +0.16(+1.97%)
Oct 01, 2024 7.980 8.170 7.865 8.120 358,154 +0.08(+1.00%)
Sep 30, 2024 7.940 8.060 7.920 8.040 247,630 +0.05(+0.63%)
Sep 27, 2024 8.050 8.150 7.895 7.990 255,669 +0.04(+0.50%)
Sep 26, 2024 7.850 8.040 7.830 7.950 381,341 +0.24(+3.11%)
Sep 25, 2024 7.870 7.870 7.675 7.710 327,145 -0.18(-2.28%)
Sep 24, 2024 7.730 7.970 7.706 7.890 241,634 +0.26(+3.41%)
Sep 23, 2024 7.710 7.730 7.510 7.630 311,485 -0.06(-0.78%)
Sep 20, 2024 7.930 7.940 7.690 7.690 1,190,886 -0.32(-4.00%)
Sep 19, 2024 7.840 8.050 7.730 8.010 440,496 +0.43(+5.67%)
Sep 18, 2024 7.630 7.890 7.560 7.580 306,388 -0.08(-1.04%)
Sep 17, 2024 7.580 7.795 7.530 7.660 268,757 +0.15(+2.00%)
Sep 16, 2024 7.450 7.536 7.150 7.510 491,185 +0.12(+1.62%)
Sep 13, 2024 7.250 7.460 7.210 7.390 425,720 +0.23(+3.21%)
Sep 12, 2024 7.100 7.170 6.980 7.160 328,134 +0.11(+1.56%)
Sep 11, 2024 7.110 7.110 6.910 7.050 410,835 -0.08(-1.12%)
Sep 10, 2024 7.200 7.200 7.030 7.130 327,369 -0.06(-0.83%)
Sep 09, 2024 7.100 7.230 7.050 7.190 407,506 +0.09(+1.27%)
Sep 06, 2024 7.400 7.400 7.070 7.100 379,013 -0.31(-4.18%)
Sep 05, 2024 7.560 7.645 7.320 7.410 298,833 -0.09(-1.20%)
Sep 04, 2024 7.430 7.680 7.415 7.500 335,830 +0.03(+0.40%)
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.