LSB Industries Inc. $37.94

down -0.26


24/4/2014 04:15 PM  |  NYSE : LXU  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
4/23/201438.4938.6938.1238.20118,145
4/22/201438.4639.1938.2338.6089,905
4/21/201438.9338.9338.0438.3262,329
4/17/201437.6239.5537.6238.96320,716
4/16/201437.5237.6837.1337.5273,085
4/15/201437.7037.9136.3537.28140,627
4/14/201437.8337.8837.1937.61120,770
4/11/201438.0838.6437.3737.48111,754
4/10/201439.1839.2738.3038.64191,187
4/9/201438.6939.4238.2339.19133,553
4/8/201438.0138.5937.7638.50127,685
4/7/201438.7538.9537.7437.94347,047
4/4/201439.0040.5038.3438.89756,060
4/3/201438.3038.3837.9337.99157,132
4/2/201438.0838.4737.7338.39137,106
4/1/201437.5038.2037.3338.03141,693
3/31/201437.0037.7836.7137.42115,142
3/28/201435.8537.0235.4637.02119,842
3/27/201436.0236.2135.6735.8994,951
3/26/201437.1937.4435.9035.93142,553
3/25/201434.9737.0534.9736.93156,919
3/24/201435.2235.6134.1234.6780,341
3/21/201434.6735.1934.4035.11120,804
3/20/201434.6034.9534.5534.6379,755
3/19/201434.8035.0934.5634.77112,873
3/18/201434.1035.0934.0634.8886,371
3/17/201434.5335.1933.9334.2095,764
3/14/201433.6734.2233.4534.17128,239
3/13/201435.2635.4433.6433.86131,868
3/12/201435.0235.2734.9735.2182,383
3/11/201435.3635.5334.8035.1286,783
3/10/201435.3335.5634.6535.45180,503
3/7/201435.9336.1935.2535.4092,186
3/6/201434.7036.2034.7035.60109,623
3/5/201434.8635.4934.5034.71114,813
3/4/201433.5835.3033.3734.95177,137
3/3/201432.5333.6132.5333.14148,184
2/28/201432.6033.3032.5032.69315,929
2/27/201433.8233.8231.3232.52480,847
2/26/201433.4734.3533.0034.10154,582
2/25/201433.5034.3933.3633.52164,055
2/24/201432.6333.8732.6333.51191,120
2/21/201432.8533.0732.5332.63117,034
2/20/201432.4632.9632.3732.7993,585
2/19/201432.9033.4032.4232.43101,395
2/18/201432.8133.2532.2833.11121,855
2/14/201432.9033.0532.0332.81113,976
2/13/201431.9833.1031.7832.92193,632
2/12/201432.3132.6532.0532.3084,307
2/11/201432.4532.6632.0232.33149,298
2/10/201432.7432.9932.4832.51100,844
2/7/201432.3632.8832.1732.83127,891
2/6/201431.5232.6331.3532.27110,027
2/5/201431.9632.2331.2231.45174,263
2/4/201432.6732.6832.0832.21103,874
2/3/201433.0533.1832.0232.49229,202
1/31/201432.7933.3532.5833.11169,029
1/30/201434.6334.6333.0833.50276,721
1/29/201435.3535.4634.4034.46125,371
1/28/201435.1335.7534.7735.73148,134
1/27/201436.1036.1634.4435.11145,415
1/24/201436.5036.9135.2436.03250,173
1/23/201437.1437.1736.3636.87129,477
1/22/201437.5037.5036.9237.3575,675
1/21/201437.2037.7637.1037.32245,242
1/17/201437.0437.1636.5336.95114,106
1/16/201436.8337.2136.7837.12103,373
1/15/201436.9937.4536.8836.92265,287
1/14/201436.5637.2436.4536.97191,313
1/13/201437.4037.4036.2136.49292,257
1/10/201437.9037.9037.1037.41303,038
1/9/201438.5038.6937.8037.84346,159
1/8/201438.7739.0637.6638.24285,058
1/7/201439.1839.5938.3038.53234,521
1/6/201439.8840.0039.0039.12204,172
1/3/201439.9840.1339.0039.90170,171
1/2/201441.0041.0039.7539.98205,468
12/31/201339.7242.0639.6941.02290,515
12/30/201339.3141.6639.2139.66217,560
12/27/201339.6239.6238.7439.08106,092
12/26/201338.3339.5038.3339.24200,065
12/24/201337.3938.1337.1037.9074,490
12/23/201336.7237.2636.5637.24185,756
12/20/201335.9536.6235.7236.41378,112
12/19/201335.4535.7035.1135.7082,948
12/18/201334.9935.6734.6635.63193,846
12/17/201334.0535.0733.8835.07221,088
12/16/201332.9334.0932.8734.07175,955
12/13/201332.6332.9831.9132.83155,938
12/12/201332.8132.8932.4032.5994,043
12/11/201333.4833.6132.7132.80127,662
12/10/201333.5234.0033.3133.51123,055
12/9/201333.5433.9233.2933.58127,007
12/6/201334.4434.4633.3633.58174,645
12/5/201333.1334.6633.0734.11361,551
12/4/201331.4633.1131.4633.01308,057
12/3/201331.4631.7031.1931.69171,889
12/2/201332.0232.1931.4631.59177,140
11/29/201332.2032.2331.8432.0853,099
11/27/201331.2332.0731.1331.94133,763
Trading Center