$31.03 +0.26 (%) LSB Industries Inc. - NYSE

Dec. 18, 2014 | 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
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
11/26/201330.8631.2230.7231.14110,470
11/25/201330.3631.4030.0930.86156,217
11/22/201330.1930.6729.9330.31345,942
11/21/201329.6030.5929.5330.08427,089
11/20/201329.9130.0329.4829.58118,202
11/19/201329.7230.0129.5229.88282,668
11/18/201330.4230.5629.3929.80279,888
11/15/201330.8430.9130.3030.33163,987
11/14/201330.2631.1430.1830.87234,404
11/13/201330.5630.7430.0830.31315,588
11/12/201330.8131.2130.6130.76246,646
11/11/201330.5431.3030.4331.06260,366
11/8/201330.4930.9030.4130.68266,807
11/7/201332.8333.1430.4330.52592,133
11/6/201335.3535.3832.3832.61517,404
11/5/201336.8537.0936.4536.86196,584
11/4/201336.3537.2636.2537.20203,177
11/1/201336.6336.9135.5036.25228,358
10/31/201335.9037.1835.5936.72167,486
10/30/201335.7136.1435.6436.00130,101
10/29/201335.5536.1135.4935.75175,975
10/28/201335.2835.6535.2235.52131,487
10/25/201336.9236.9234.6535.39347,392
10/24/201335.1936.7534.9336.71147,666
10/23/201334.2735.2134.1535.1973,056
10/22/201334.5534.9334.3734.5186,304
10/21/201334.5634.7234.2734.4964,816
10/18/201333.9634.7333.7434.37119,525
10/17/201333.2433.6233.1633.5986,850
10/16/201333.3434.1633.0933.51176,986
10/15/201334.0034.0732.9833.24172,078
10/14/201333.1434.3133.1434.18151,146
10/11/201332.7533.4932.4933.4796,229
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center