LSB INDUSTRIES $32.92

down -0.19


19/6/2013 04:19 PM  |  NYSE : LXU  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

LXU historical data

Date Open High Low Close Volume
4/9/2012 37.25 37.41 36.70 36.81 1130
4/5/2012 38.21 38.97 38.21 38.53 604
4/4/2012 38.92 38.92 37.96 38.46 1103
4/3/2012 39.54 39.56 38.93 39.39 1053
4/2/2012 38.92 39.95 38.84 39.85 2198
3/30/2012 38.70 39.10 37.87 38.92 1634
3/29/2012 38.02 38.45 37.53 38.19 1119
3/28/2012 39.23 39.34 38.08 38.48 1265
3/27/2012 40.30 40.32 39.21 39.22 1017
3/26/2012 40.40 40.57 40.02 40.22 1296
3/23/2012 37.52 39.45 37.11 39.41 2064
3/22/2012 37.53 37.93 37.00 37.39 2140
3/21/2012 38.17 38.32 37.32 38.01 1955
3/20/2012 38.65 38.85 37.91 38.20 1725
3/19/2012 39.79 40.04 39.10 39.21 1633
3/16/2012 40.60 40.65 39.93 40.13 1510
3/15/2012 40.20 40.70 39.58 40.52 832
3/14/2012 40.73 40.73 39.57 39.84 969
3/13/2012 40.36 40.48 39.60 40.47 2142
3/12/2012 39.67 40.32 39.56 40.10 2340
3/9/2012 39.29 40.10 38.99 39.44 1294
3/8/2012 38.50 39.33 38.28 39.24 992
3/7/2012 37.80 38.48 37.76 38.20 1214
3/6/2012 38.89 39.26 37.35 37.66 2144
3/5/2012 40.70 40.70 39.28 39.76 1837
3/2/2012 41.04 42.28 40.60 40.82 2033
3/1/2012 40.25 41.90 40.25 41.25 3888
2/29/2012 39.64 41.41 38.89 40.22 11166
2/28/2012 35.86 36.41 35.55 36.24 2012
2/27/2012 35.13 36.44 34.54 35.88 2180
2/24/2012 36.10 36.20 35.40 35.66 633
2/23/2012 36.41 36.41 35.51 35.98 1809
2/22/2012 36.63 36.74 36.12 36.30 485
2/21/2012 36.31 37.06 36.19 36.64 1032
2/17/2012 36.29 36.29 35.80 36.14 617
2/16/2012 35.58 36.11 35.28 36.04 1073
2/15/2012 36.22 36.22 35.28 35.46 902
2/14/2012 36.91 37.10 35.66 36.00 1792
2/13/2012 36.09 37.20 36.07 37.11 1010
2/10/2012 36.50 36.50 35.48 35.56 1704
2/9/2012 37.70 37.79 36.93 36.97 1376
2/8/2012 36.68 37.99 36.59 37.46 2971
2/7/2012 36.49 36.53 35.56 36.44 3436
2/6/2012 37.55 37.72 36.38 36.53 1999
2/3/2012 37.25 38.42 37.22 37.95 1857
2/2/2012 37.20 37.45 36.94 37.10 1325
2/1/2012 35.64 37.14 35.59 36.97 2883
1/31/2012 35.45 35.84 34.76 35.05 2116
1/30/2012 34.89 35.31 34.53 35.15 1500
1/27/2012 34.12 35.58 34.12 35.56 1780
1/26/2012 36.31 36.31 33.90 34.21 2317
1/25/2012 35.42 36.06 35.25 35.95 1198
1/24/2012 35.64 35.77 34.91 35.59 2031
1/23/2012 35.15 36.50 34.96 36.00 1871
1/20/2012 34.62 35.19 34.45 35.12 1314
1/19/2012 34.41 34.77 34.21 34.66 1356
1/18/2012 32.84 34.29 32.77 34.17 1638
1/17/2012 33.01 33.16 32.21 32.94 1938
1/13/2012 32.48 32.77 31.89 32.62 1119
1/12/2012 32.46 33.15 32.13 32.96 1809
1/11/2012 32.87 32.88 32.19 32.60 1653
1/10/2012 31.78 32.96 31.75 32.92 1829
1/9/2012 31.47 31.47 30.81 31.12 2210
1/6/2012 31.01 32.18 30.67 31.36 4384
1/5/2012 29.57 31.18 29.49 30.86 2430
1/4/2012 29.20 29.90 28.96 29.83 1852
1/3/2012 29.16 29.93 28.79 29.51 2377
12/30/2011 27.82 28.21 27.41 28.03 1465
12/29/2011 27.37 27.88 26.93 27.77 1716
12/28/2011 28.25 28.25 27.00 27.11 1651
12/27/2011 28.15 28.56 27.93 28.21 984
12/23/2011 27.93 28.39 27.54 28.28 911
12/22/2011 27.06 27.87 27.00 27.72 1227
12/21/2011 26.72 27.04 26.03 26.87 1309
12/20/2011 26.09 26.91 26.03 26.85 2383
12/19/2011 26.83 27.37 25.64 25.74 1055
12/16/2011 26.32 27.52 25.97 26.65 2989
12/15/2011 26.67 26.67 25.48 25.95 2196
12/14/2011 27.01 27.06 25.29 26.08 3700
12/13/2011 28.52 29.00 27.08 27.24 1788
12/12/2011 29.19 29.19 27.59 28.27 1888
12/9/2011 28.61 29.90 28.40 29.77 1549
12/8/2011 29.73 29.84 28.39 28.49 1757
12/7/2011 29.87 30.47 29.36 30.18 1298
12/6/2011 29.73 30.50 29.41 30.10 2598
12/5/2011 30.32 30.65 29.59 29.99 1648
12/2/2011 31.46 31.50 29.50 29.64 2647
12/1/2011 31.22 31.92 30.51 30.59 1691
11/30/2011 31.37 31.95 30.83 31.27 3039
11/29/2011 30.43 30.48 29.63 29.71 1715
11/28/2011 29.64 30.39 29.13 30.25 2993
11/25/2011 28.61 29.28 28.05 28.05 870
11/23/2011 30.02 30.19 28.58 28.71 1895
11/22/2011 31.03 31.51 30.22 30.52 2160
11/21/2011 31.70 32.26 30.30 30.85 4031
11/18/2011 32.52 33.63 32.36 33.06 2935
11/17/2011 33.69 34.20 31.82 32.18 4447
11/16/2011 34.01 34.78 33.64 33.71 2349
11/15/2011 34.23 34.77 33.06 34.48 3296
11/14/2011 34.55 35.30 34.17 34.50 2582
Marketplace
Trading Center