$37.58 +0.29 (%) LSB Industries Inc. - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
2/27/201537.1337.7436.7737.58197,408
2/26/201536.2737.5436.1537.29166,801
2/25/201536.6436.6434.9236.14125,691
2/24/201535.5637.0635.3036.75177,365
2/23/201535.3635.6534.4835.56113,869
2/20/201535.5935.7634.7535.65138,815
2/19/201535.5835.9835.0035.64120,146
2/18/201535.5736.0935.5735.78140,719
2/17/201535.5035.8534.7735.77110,101
2/13/201535.1736.0334.9535.39131,171
2/12/201534.4535.3434.2835.0895,050
2/11/201534.1134.6033.7734.4281,976
2/10/201534.5434.5433.5434.28103,177
2/9/201534.2434.8234.1434.2798,110
2/6/201534.1134.8733.7134.28111,311
2/5/201532.6234.1032.6233.9595,732
2/4/201533.4233.8432.2532.46122,266
2/3/201532.2833.9532.2833.70125,033
2/2/201531.4132.0930.9432.02100,587
1/30/201531.5632.0831.0931.24113,859
1/29/201531.5131.8330.4631.80100,550
1/28/201532.5732.7831.4331.5487,646
1/27/201531.7632.5531.4232.46101,394
1/26/201531.1732.2630.9432.2588,160
1/23/201531.3031.4930.8831.13115,228
1/22/201531.0831.4130.6431.25119,606
1/21/201530.6831.0830.5730.77102,589
1/20/201531.3031.3830.7230.8978,208
1/16/201530.2531.0230.0531.0098,634
1/15/201531.6331.7330.3830.43117,988
1/14/201530.8931.5130.7431.40102,224
1/13/201531.7732.3030.6331.34160,340
1/12/201531.0831.8430.4731.41126,448
1/9/201531.5831.6830.6331.12134,888
1/8/201530.1531.6930.0731.67124,912
1/7/201529.8530.0929.2729.88145,885
1/6/201529.9430.2729.0029.55147,999
1/5/201531.0531.0529.5029.84162,941
1/2/201531.6831.8530.7731.3692,316
12/31/201431.8131.9331.4131.4491,927
12/30/201431.5931.9531.5831.7773,635
12/29/201432.2532.4731.5731.76125,154
12/26/201431.7632.3931.7532.2890,431
12/24/201431.4431.7030.9931.56140,974
12/23/201431.2631.4831.2131.43179,997
12/22/201431.2031.4030.8031.12125,351
12/19/201431.0331.3230.5031.25240,050
12/18/201431.0931.4530.4031.03111,096
12/17/201429.3630.8329.3630.77225,290
12/16/201429.2730.4129.2629.3289,572
12/15/201430.1030.2728.9129.29147,267
12/12/201430.0230.6129.8329.99124,146
12/11/201430.2930.6430.2630.50118,222
12/10/201430.9731.1230.1230.19175,021
12/9/201430.1231.3130.0131.29152,646
12/8/201431.6631.7230.4730.54115,851
12/5/201431.5332.4631.4631.71167,901
12/4/201431.8132.0331.1431.32158,241
12/3/201431.2132.1431.2131.93105,246
12/2/201431.4931.8830.9331.29126,306
12/1/201432.9932.9931.2431.52173,876
11/28/201433.5033.5032.4033.0791,919
11/26/201434.7434.7433.5233.57131,489
11/25/201435.1036.4734.5434.82308,993
11/24/201434.6234.7433.8334.51169,063
11/21/201435.0135.7434.4034.55130,755
11/20/201433.6434.4933.6434.40122,553
11/19/201433.6934.1433.2933.86137,124
11/18/201433.2134.1033.2133.73133,544
11/17/201432.8133.4132.6933.14139,336
11/14/201433.2633.4432.7332.98169,943
11/13/201433.2933.4432.6633.29208,690
11/12/201430.9733.3630.8833.36339,621
11/11/201431.4931.5530.6731.22203,065
11/10/201432.2332.5831.0631.49207,493
11/7/201434.6634.6631.6632.10425,418
11/6/201436.0336.1634.7935.25278,461
11/5/201436.0136.4435.5135.98157,344
11/4/201436.8537.3035.7035.79123,507
11/3/201437.5437.8336.9437.1184,564
10/31/201437.6237.7137.0137.5392,944
10/30/201436.2637.0936.1436.9670,724
10/29/201436.2737.0536.2436.50104,998
10/28/201435.1336.1934.9636.11162,280
10/27/201435.1635.2734.2834.8480,529
10/24/201435.4235.7035.2635.50124,042
10/23/201435.4535.8035.1635.34158,345
10/22/201436.0636.1535.1035.1364,716
10/21/201436.1236.4135.7735.8995,838
10/20/201435.2835.9235.0735.82149,037
10/17/201435.9636.0535.3635.37127,347
10/16/201434.1435.6434.1435.46156,296
10/15/201432.1534.8931.8134.73187,556
10/14/201432.5333.6332.3833.07152,379
10/13/201432.4632.9632.1432.2295,424
10/10/201432.8033.3632.2932.37130,118
10/9/201434.3534.3732.9233.00249,333
10/8/201433.6534.7333.1134.62159,201
10/7/201434.2634.5133.6333.78156,583
10/6/201434.6134.8334.4334.53128,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center