$36.46 -0.57 (%) LSB Industries Inc. - NYSE

Sep. 22, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
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
1/25/201341.6642.6941.5042.67146,451
1/24/201341.8942.1641.1141.49211,090
1/23/201341.5242.1741.2141.78158,883
1/22/201340.6341.5740.4941.45163,781
1/18/201340.5040.8040.1140.58207,836
1/17/201339.0941.2538.9540.44259,233
1/16/201338.0238.8638.0038.81132,142
1/15/201338.0038.4837.6838.13110,028
1/14/201338.4238.4537.9138.14130,776
1/11/201338.1138.5037.8938.33165,636
1/10/201337.5238.1237.0238.0388,455
1/9/201336.8537.9536.6437.21172,375
1/8/201336.9537.0936.3036.61168,020
1/7/201336.3237.2136.2236.89192,745
1/4/201336.0436.9735.9036.49114,291
1/3/201336.8836.8836.0036.18118,393
1/2/201336.4536.7936.2936.79180,587
12/31/201234.7035.5434.3735.42108,896
12/28/201234.0735.2933.9334.82118,514
12/27/201233.6934.4833.5034.34115,632
12/26/201234.4534.6233.5733.6970,913
12/24/201233.9834.3133.6134.3133,243
12/21/201233.8634.3133.7334.20320,371
12/20/201234.2834.9333.9734.76147,255
12/19/201233.8834.7433.7534.24134,969
12/18/201233.8033.9733.3733.88122,660
12/17/201232.8633.8432.6833.66134,194
12/14/201232.5233.0532.3832.68123,644
12/13/201233.3333.4532.5732.70137,861
12/12/201232.8733.5032.8233.44246,820
12/11/201233.4133.4132.5332.61298,458
12/10/201232.9933.4432.6332.93251,052
12/7/201233.6033.6032.9432.99176,544
12/6/201233.1733.5033.0833.33212,053
12/5/201233.4433.7533.0733.50101,408
12/4/201232.8933.5432.2833.23318,687
12/3/201233.7133.7832.9132.94150,465
11/30/201234.1334.1333.3533.43157,512
11/29/201234.0434.2733.0933.97161,028
11/28/201233.2333.8832.6633.70159,498
11/27/201233.6834.1733.1833.50156,782
11/26/201232.2933.6132.2933.58165,788
11/23/201232.0132.5531.7732.55122,574
11/21/201233.4433.7430.4831.78448,780
11/20/201233.7334.0033.2533.70123,239
11/19/201233.5534.1233.1833.89223,422
11/16/201232.9733.2932.1433.11149,743
11/15/201232.9433.3331.9533.04300,997
11/14/201238.2138.3632.6733.04397,031
11/13/201237.8738.5337.8738.1464,359
11/12/201238.0638.8937.7538.2591,447
11/9/201237.0239.0337.0237.92113,626
11/8/201238.7839.0037.2737.38167,970
11/7/201240.6041.0836.2638.30480,080
11/6/201240.7742.1240.6641.8579,772
11/5/201241.0841.5240.4040.68118,975
11/2/201242.2942.4241.1641.1691,749
11/1/201240.3242.0340.1441.93107,822
10/31/201240.8540.9939.5040.27100,916
10/26/201239.3940.9439.0440.82126,007
10/25/201240.3940.5239.2339.39107,823
10/24/201240.8540.9039.7039.81118,882
10/23/201240.4940.7540.1640.66115,947
10/22/201240.7141.7140.6841.1087,620
10/19/201241.1041.3140.3440.76109,458
10/18/201241.4841.9541.0541.41118,839
10/17/201241.4041.6340.9241.53130,312
10/16/201240.9641.8040.9641.46117,634
10/15/201239.9040.7939.1140.73189,447
10/12/201243.0343.0739.4639.91372,458
10/11/201242.6643.8042.2243.39187,178
10/10/201243.9943.9942.8443.41131,942
10/9/201244.6944.6943.8643.87128,496
10/8/201244.0744.9444.0744.7493,330
10/5/201244.3945.0044.0544.3392,923
10/4/201243.7244.1843.2544.14120,162
10/3/201243.8543.9043.3743.5171,007
10/2/201243.6544.0743.1843.73140,179
10/1/201244.0044.1043.1643.52239,285
9/28/201243.3944.0443.2743.8796,092
9/27/201243.3544.2943.2743.53198,129
9/26/201243.2243.3042.1542.92219,051
9/25/201243.5943.9042.8243.23221,418
9/24/201242.9943.6842.9943.30155,171
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center