$24.19 -0.46 (%) LSB Industries Inc. - NYSE

Sep. 4, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
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
10/3/201435.0635.0634.3434.55220,934
10/2/201434.4335.1434.1034.69180,598
10/1/201435.6435.9334.4934.49252,592
9/30/201436.5236.6035.6335.71220,581
9/29/201436.2736.5835.9736.46129,372
9/26/201436.3936.8536.0836.71130,072
9/25/201436.8336.8735.8736.35188,156
9/24/201436.5837.1036.0536.87119,801
9/23/201436.7637.1636.4736.57125,594
9/22/201436.8036.9036.1436.79166,492
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!