Skip to main content

Lsb Industries Inc (NY: LXU )

8.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.