LSB Industries Inc. $37.03

up +0.16


19/9/2014 04:00 PM  |  NYSE : LXU  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
9/19/201436.9437.0736.2537.03274,440
9/18/201437.3237.6936.8036.87113,991
9/17/201437.6037.8136.8037.16181,243
9/16/201437.5538.0137.4337.4887,626
9/15/201437.7137.8837.2137.5284,996
9/12/201438.9238.9437.5337.81153,737
9/11/201438.7139.0238.5338.93108,156
9/10/201439.0839.1938.7038.99123,510
9/9/201439.4739.6838.7839.08158,497
9/8/201439.6739.8439.3239.5960,724
9/5/201439.8340.1939.6039.74126,000
9/4/201439.9640.1539.5940.00162,086
9/3/201440.3140.3139.4439.95221,001
9/2/201440.0340.1039.3940.10182,928
8/29/201439.4140.0539.1140.05148,028
8/28/201439.0440.0638.9039.33142,905
8/27/201439.5839.8139.0639.2358,087
8/26/201438.8439.5038.7039.46115,002
8/25/201439.0339.0838.2838.75114,257
8/22/201439.4839.5938.8438.8698,777
8/21/201439.5239.7738.8539.51114,252
8/20/201439.1739.6138.5339.55186,877
8/19/201439.2739.5239.1239.19113,607
8/18/201439.0639.5438.9339.20120,121
8/15/201439.3539.5438.3438.87123,538
8/14/201439.3539.5338.7539.00126,167
8/13/201439.3439.7938.9239.27161,882
8/12/201439.4039.9039.0539.20154,467
8/11/201439.4840.0839.4839.62170,471
8/8/201438.5041.4238.0039.28284,992
8/7/201441.2741.2740.1740.33203,378
8/6/201440.5541.3640.4441.15179,174
8/5/201440.5441.3739.9040.75185,074
8/4/201438.9240.9938.6940.83304,199
8/1/201438.3838.8338.0838.63159,250
7/31/201439.2939.7938.5038.51189,249
7/30/201440.3040.4739.7040.25193,683
7/29/201439.5640.2339.0140.01308,065
7/28/201440.4140.4138.6138.87545,507
7/25/201436.7137.1736.6336.7872,809
7/24/201437.0237.8436.9937.1067,098
7/23/201437.4137.5436.5536.9095,070
7/22/201437.2137.7936.9937.3775,300
7/21/201436.7137.0636.3036.96109,483
7/18/201436.2137.1836.2137.06113,980
7/17/201437.1637.4236.2036.37188,498
7/16/201437.8937.9837.2037.5273,541
7/15/201438.1238.3037.4737.56102,126
7/14/201438.1938.6437.9538.09103,829
7/11/201438.3638.3637.3637.8297,899
7/10/201438.0638.7537.8438.30108,894
7/9/201439.6640.0438.8139.01117,908
7/8/201440.3640.3639.6339.70158,210
7/7/201441.6241.6240.4940.52108,527
7/3/201441.6141.9041.5441.7254,277
7/2/201442.0142.1741.3841.5076,856
7/1/201441.9342.4141.7742.12163,239
6/30/201441.1241.6940.8441.67123,052
6/27/201440.2741.3540.2041.30334,449
6/26/201440.5140.6340.0540.62121,875
6/25/201440.0540.6040.0540.60157,740
6/24/201441.0741.4940.2840.39180,869
6/23/201441.7841.8741.2141.23104,303
6/20/201442.0042.0241.2941.61235,953
6/19/201442.0542.3741.5641.86108,482
6/18/201441.7642.0840.7941.85141,109
6/17/201440.9742.1840.8141.92171,655
6/16/201440.6341.2940.5541.18232,885
6/13/201441.0041.0840.3340.67130,574
6/12/201440.9341.2740.5840.89303,206
6/11/201439.4442.3038.4440.94896,285
6/10/201439.9339.9839.0339.77201,708
6/9/201439.8440.1539.4239.99140,445
6/6/201440.0040.1539.4040.00110,705
6/5/201438.4040.0037.6839.96154,768
6/4/201437.9438.9137.3838.2686,742
6/3/201437.8438.1437.2837.9993,101
6/2/201438.1038.3837.4237.87116,582
5/30/201438.4038.6437.8538.1665,502
5/29/201438.7038.8537.9538.4990,739
5/28/201437.4539.0537.4538.72124,694
5/27/201437.4138.1837.1437.5763,080
5/23/201436.6537.1735.9737.1265,900
5/22/201436.9337.1936.6336.7644,350
5/21/201436.8336.9835.8736.7880,170
5/20/201437.5437.8235.9036.48119,761
5/19/201436.8337.9036.6137.7266,621
5/16/201436.3236.9435.7736.90108,299
5/15/201437.1437.4435.8936.44130,435
5/14/201439.2039.2037.3437.37122,286
5/13/201438.5339.3038.3439.19276,908
5/12/201436.7738.8036.7238.71138,636
5/9/201437.0037.1536.2736.71227,771
5/8/201438.7739.6736.5937.16219,482
5/7/201437.7238.7037.1938.58124,228
5/6/201437.0338.4336.8737.71174,658
5/5/201437.2337.5736.9237.02171,463
5/2/201437.6538.2637.4337.6277,307
5/1/201438.1438.1437.0037.66218,825
4/30/201437.3138.4936.8938.19129,301
Trading Center