LSB Industries Inc. $39.55

down 0.00


20/8/2014 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
8/22/201238.6538.9338.3238.87138,529
8/21/201238.9739.6538.4938.76243,191
8/20/201237.8639.0037.6138.64141,911
8/17/201237.6438.0537.3538.0598,956
8/16/201236.8837.8236.2337.59105,320
8/15/201236.0936.9336.0836.86112,728
8/14/201236.7536.8436.0736.32154,494
8/13/201237.2437.4836.2036.55183,138
8/10/201236.6438.2136.2537.34230,624
8/9/201235.6837.0035.2536.54310,099
8/8/201233.5633.9733.2133.95182,404
8/7/201232.9633.8832.7633.82146,493
8/6/201232.1632.8731.9132.64108,552
8/3/201231.7032.2031.4432.0072,117
8/2/201231.0131.3330.4430.99117,965
8/1/201232.3032.6231.2831.29145,732
7/31/201232.1232.6632.0032.1350,942
7/30/201232.7333.2031.8232.18132,532
7/27/201231.5432.9331.1732.5596,275
7/26/201231.6531.9530.9031.3984,384
7/25/201231.3031.4530.4730.96184,104
7/24/201231.4031.4030.5230.94105,753
7/23/201231.2631.5430.7131.34115,170
7/20/201232.2632.4431.8832.0365,647
7/19/201233.2033.2032.1032.67105,549
7/18/201232.2133.3632.0233.09171,699
7/17/201231.1832.2531.1832.21129,851
7/16/201232.0332.0330.7030.95133,151
7/13/201231.7132.3231.7132.04130,408
7/12/201231.2731.8130.7731.60165,193
7/11/201230.8631.9230.7931.72243,341
7/10/201230.9931.5230.6330.78107,675
7/9/201230.7130.7430.2530.6399,198
7/6/201231.0431.1530.3730.8587,215
7/5/201231.7032.2031.2631.4487,516
7/3/201231.0532.1830.7331.88119,341
7/2/201230.8331.1429.8930.85140,159
6/29/201230.1831.2030.0830.91222,192
6/28/201228.6929.5228.4229.33220,855
6/27/201228.1029.3428.1029.14217,572
6/26/201227.0528.5927.0528.10167,194
6/25/201226.6027.2026.0227.01139,545
6/22/201226.9827.1326.2027.07451,435
6/21/201227.7927.7926.5926.81155,027
6/20/201228.0928.1227.5527.83122,247
6/19/201226.6328.1626.6328.14129,520
6/18/201226.9927.1726.3426.48100,581
6/15/201226.7227.5826.6827.18145,546
6/14/201226.3826.7626.0126.62117,893
6/13/201226.8926.9226.0826.26125,359
6/12/201226.0826.9825.6926.94146,990
6/11/201227.9427.9425.8625.92236,430
6/8/201227.3227.6626.7427.51122,775
6/7/201228.4329.2527.4127.46127,117
6/6/201227.9528.6727.6028.14294,320
6/5/201226.4327.6926.3827.62193,339
6/4/201227.2327.5026.1126.64150,818
6/1/201226.0427.4125.9127.03202,699
5/31/201227.8328.1327.4127.82175,601
5/30/201227.8828.2027.3527.73239,572
5/29/201228.4828.8628.0728.33104,917
5/25/201228.1828.1827.6928.04108,006
5/24/201228.3428.3427.6328.21121,011
5/23/201227.6128.2927.2128.21111,180
5/22/201227.6628.9027.6228.04303,740
5/21/201226.7227.9926.7227.62370,850
5/18/201227.2427.8026.3226.52422,198
5/17/201227.7028.1027.0627.23586,801
5/16/201229.7130.6027.5627.65539,049
5/15/201232.4632.8124.8530.012,032,804
5/14/201232.0732.5131.8432.37246,217
5/11/201231.5532.7831.1032.52350,263
5/10/201235.2035.3531.8031.87873,600
5/9/201230.4231.6730.4231.38365,484
5/8/201231.0631.3330.4430.86287,635
5/7/201232.3732.4531.5131.55231,194
5/4/201233.3633.3632.5732.57113,873
5/3/201234.5534.5533.3633.6581,439
5/2/201234.1234.8333.7234.60120,359
5/1/201233.8335.5333.6734.53161,473
4/30/201234.3334.5033.4033.92161,814
4/27/201234.8934.9332.8534.41278,775
4/26/201238.2538.2534.7834.87348,873
4/25/201238.4438.8738.0738.5392,286
4/24/201237.4837.8537.0337.71118,006
4/23/201237.2337.4436.6737.35102,639
4/20/201238.0438.4037.6038.01105,971
4/19/201237.4437.9736.7637.6082,978
4/18/201237.8338.1537.0437.3055,820
4/17/201237.4938.4637.3238.10115,207
4/16/201237.2937.6036.5137.2189,311
4/13/201237.2537.2536.7736.86115,822
4/12/201236.3937.4736.1837.30123,254
4/11/201236.5936.5935.9836.32125,649
4/10/201236.9637.0335.9635.97127,726
4/9/201237.2537.4136.7036.81112,904
4/5/201238.2138.9738.2138.5360,304
4/4/201238.9238.9237.9638.46110,272
4/3/201239.5439.5638.9339.39105,277
4/2/201238.9239.9538.8439.85219,752
Trading Center