LSB Industries Inc. $39.23

down 0.00


27/8/2014 04:02 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
6/19/201333.1333.3332.7232.9258,723
6/18/201332.7833.2432.6533.1176,154
6/17/201332.9032.9032.5932.71103,875
6/14/201332.9833.1032.4732.52143,265
6/13/201332.4033.3832.2333.2537,582
6/12/201333.3433.4532.2132.40105,241
6/11/201333.4033.5532.9633.0290,322
6/10/201333.8634.1433.6334.0540,952
6/7/201334.0634.3233.5033.8562,095
6/6/201333.0733.8032.6733.7990,372
6/5/201333.2933.5832.9333.01128,578
6/4/201333.6033.9933.2533.39156,266
6/3/201333.9134.4133.0833.56140,139
5/31/201334.0534.2833.6433.77122,104
5/30/201334.1534.2933.8834.05101,706
5/29/201333.9034.5033.7434.0781,215
5/28/201334.4934.4933.8334.1770,366
5/24/201333.2933.9133.2533.8463,011
5/23/201333.2233.9033.0033.49118,254
5/22/201334.0434.4933.2833.42131,049
5/21/201334.0334.2633.6833.95193,544
5/20/201333.7034.3833.1334.17315,815
5/17/201333.2633.9733.2533.90112,737
5/16/201333.2533.7833.0033.17125,455
5/15/201332.9833.5032.8333.45219,924
5/14/201333.0033.2932.9333.18148,885
5/13/201333.3333.3932.5832.87188,270
5/10/201333.0834.0432.9533.49100,931
5/9/201333.2333.6232.9733.09141,369
5/8/201333.2733.4632.9733.28213,460
5/7/201331.5733.8730.2733.13379,814
5/6/201333.0033.4932.6733.22122,640
5/3/201332.6333.7532.6333.0397,293
5/2/201331.8232.7031.4132.53116,538
5/1/201332.4032.6531.6031.64182,729
4/30/201332.5032.7932.3332.66136,513
4/29/201332.0132.6531.5632.59116,777
4/26/201332.3932.3931.7131.93138,114
4/25/201332.1732.7531.5432.52210,608
4/24/201331.6532.3531.4031.95139,040
4/23/201329.4231.3429.3831.32234,444
4/22/201329.9229.9228.1529.21247,192
4/19/201329.9930.1629.4129.93172,339
4/18/201330.1030.3729.5729.88176,279
4/17/201330.5530.6129.7530.06139,852
4/16/201331.3131.6530.7530.86152,834
4/15/201332.4732.4730.8330.87329,292
4/12/201332.8833.3032.5532.86196,197
4/11/201333.1333.4432.7533.07189,916
4/10/201332.3033.2432.0833.17222,215
4/9/201332.1532.7831.7232.16113,047
4/8/201332.0332.1931.2632.07207,940
4/5/201332.0032.5231.5632.10198,487
4/4/201332.1032.8332.0732.74178,600
4/3/201333.5033.5232.0032.14151,328
4/2/201333.8834.0533.0533.17154,807
4/1/201334.8135.0133.3233.75174,126
3/28/201334.5034.9934.1134.78187,080
3/27/201333.5935.0033.1234.51403,353
3/26/201334.6334.9133.8433.99185,777
3/25/201335.5035.5734.2034.33119,169
3/22/201334.9635.7734.4135.32197,111
3/21/201336.8436.9934.7834.89263,094
3/20/201337.4537.4536.7737.12131,239
3/19/201338.5338.7236.8837.08177,947
3/18/201339.1039.3038.5138.5396,588
3/15/201339.7239.9339.3439.7695,954
3/14/201339.4939.7739.1439.61177,262
3/13/201339.3939.8039.0639.29160,896
3/12/201339.4039.7239.3539.44102,035
3/11/201339.5339.5738.8339.47110,700
3/8/201340.0940.3739.1739.5895,738
3/7/201339.3539.7539.2739.71157,547
3/6/201339.1839.6738.8639.53113,344
3/5/201338.3539.0538.3538.93169,112
3/4/201337.9938.2237.7038.01247,068
3/1/201338.9939.6836.3438.27526,026
2/28/201338.6439.1938.3138.75107,443
2/27/201337.5438.9537.5438.62168,303
2/26/201338.3038.5137.0037.51234,756
2/25/201339.6639.7038.0238.10122,373
2/22/201339.1139.8038.4839.38113,072
2/21/201339.2339.2538.2038.71133,378
2/20/201341.3341.3339.1339.20149,150
2/19/201341.8642.0541.2541.5451,992
2/15/201340.9942.1540.8941.89113,278
2/14/201340.7941.1940.4540.8192,036
2/13/201341.6141.8540.9541.2164,230
2/12/201341.6142.2441.3341.4698,730
2/11/201341.6041.6041.1141.2566,178
2/8/201341.0441.9740.7041.6859,526
2/7/201341.7041.7040.6740.86117,936
2/6/201341.2741.7441.0041.7467,356
2/5/201341.5741.7141.4041.46163,537
2/4/201341.4541.5941.3141.40138,049
2/1/201341.8342.5741.2642.0599,273
1/31/201341.4841.9440.6241.40179,118
1/30/201341.9542.0241.1541.4692,189
1/29/201341.8542.4441.5042.07144,841
1/28/201342.7942.7941.8641.95125,245
Trading Center