LSB INDUSTRIES $33.49

up +0.07


23/5/2013 04:23 PM  |  NYSE : LXU  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

LXU historical data

Date Open High Low Close Volume
10/18/2011 33.93 34.65 32.31 34.35 1646
10/17/2011 35.93 35.94 33.87 34.06 1562
10/14/2011 35.62 36.00 35.16 35.84 1358
10/13/2011 34.74 35.17 34.13 34.90 2109
10/12/2011 34.00 35.56 33.93 35.21 3389
10/11/2011 31.78 33.77 31.55 33.64 2809
10/10/2011 30.67 32.13 30.66 32.11 2726
10/7/2011 30.78 30.84 29.25 30.03 1744
10/6/2011 29.55 30.57 29.37 30.40 1530
10/5/2011 29.12 29.82 28.57 29.64 1238
10/4/2011 25.78 29.21 24.85 29.05 3375
10/3/2011 28.18 28.66 26.08 26.10 3147
9/30/2011 30.59 31.28 28.41 28.67 3247
9/29/2011 31.92 32.10 30.21 31.26 1810
9/28/2011 32.94 33.11 31.06 31.09 1566
9/27/2011 32.72 33.91 32.35 32.72 2143
9/26/2011 31.16 31.96 30.24 31.86 1201
9/23/2011 30.79 31.23 30.37 30.86 1470
9/22/2011 31.41 32.12 30.03 30.63 3638
9/21/2011 35.61 36.05 32.82 32.90 1948
9/20/2011 37.31 37.75 35.60 35.72 1646
9/19/2011 36.76 37.54 36.00 37.07 2296
9/16/2011 37.11 37.86 36.62 37.25 2632
9/15/2011 36.80 37.11 35.84 36.70 1117
9/14/2011 35.78 36.93 35.00 36.25 1884
9/13/2011 34.92 35.49 34.43 35.39 2196
9/12/2011 34.83 35.56 33.79 34.88 1367
9/9/2011 37.01 37.11 34.91 35.31 2026
9/8/2011 38.02 39.00 37.28 37.42 1777
9/7/2011 38.35 38.73 38.05 38.47 2623
9/6/2011 35.96 37.54 35.48 37.34 2786
9/2/2011 38.29 38.74 37.45 37.62 3022
9/1/2011 40.06 40.83 39.54 39.70 3509
8/31/2011 38.68 40.09 38.43 39.95 4543
8/30/2011 37.74 38.67 36.98 38.24 2144
8/29/2011 36.03 38.16 36.03 38.11 2014
8/26/2011 33.60 35.58 32.88 35.58 2246
8/25/2011 35.48 35.60 33.85 34.04 1645
8/24/2011 35.26 35.52 34.00 35.22 3246
8/23/2011 33.49 35.18 33.08 35.06 3632
8/22/2011 33.49 33.98 32.92 33.45 2532
8/19/2011 34.90 34.90 32.15 32.51 2620
8/18/2011 37.19 37.19 33.92 34.51 3643
8/17/2011 39.42 39.42 37.14 38.10 2581
8/16/2011 38.01 38.72 37.50 38.34 3520
8/15/2011 36.28 38.78 36.28 38.75 3093
8/12/2011 36.15 36.43 34.77 35.78 1765
8/11/2011 33.41 36.21 33.41 35.57 4163
8/10/2011 34.09 35.57 33.08 33.41 3593
8/9/2011 32.95 34.71 32.05 34.66 5122
8/8/2011 33.51 34.50 30.93 31.07 4897
8/5/2011 36.47 36.65 32.62 35.02 3598
8/4/2011 39.25 39.47 35.84 35.95 3568
8/3/2011 38.22 39.91 37.20 39.86 2520
8/2/2011 40.06 41.00 38.05 38.12 2703
8/1/2011 41.00 41.90 39.76 40.45 3398
7/29/2011 39.30 40.12 38.02 39.74 3997
7/28/2011 40.01 41.12 39.23 40.29 2051
7/27/2011 43.84 43.87 39.70 40.04 3765
7/26/2011 45.74 45.75 44.00 44.22 2195
7/25/2011 45.52 46.88 45.08 45.96 1248
7/22/2011 46.43 46.87 45.74 46.42 1317
7/21/2011 45.48 46.50 45.01 46.39 2375
7/20/2011 45.66 46.00 44.51 45.24 1322
7/19/2011 43.92 45.54 43.78 45.48 2163
7/18/2011 43.92 44.40 43.26 43.58 1459
7/15/2011 43.92 44.09 43.06 44.01 1695
7/14/2011 43.88 44.28 42.90 43.50 2476
7/13/2011 43.65 44.91 43.25 43.72 2067
7/12/2011 43.03 44.32 42.92 43.59 1655
7/11/2011 43.94 44.47 43.07 43.33 1546
7/8/2011 43.72 44.52 43.29 44.43 1492
7/7/2011 44.70 45.30 44.18 44.33 2046
7/6/2011 43.50 44.49 43.20 44.18 1935
7/5/2011 43.92 44.29 43.27 43.45 2831
7/1/2011 42.61 44.00 42.29 43.58 2669
6/30/2011 45.16 45.48 42.31 42.92 4945
6/29/2011 43.66 45.00 43.64 45.00 2998
6/28/2011 43.39 43.58 43.00 43.51 2315
6/27/2011 41.63 43.75 40.99 43.17 3336
6/24/2011 42.85 43.43 41.06 41.43 4239
6/23/2011 43.39 43.78 41.68 42.84 4610
6/22/2011 44.24 44.63 43.69 43.76 3310
6/21/2011 42.33 44.28 42.09 44.07 2926
6/20/2011 41.04 41.90 40.80 41.84 2631
6/17/2011 40.84 41.39 39.80 40.93 3667
6/16/2011 42.99 43.00 39.55 40.54 6807
6/15/2011 44.01 44.23 42.96 43.17 2393
6/14/2011 43.71 44.94 43.60 44.33 1781
6/10/2011 43.87 44.62 43.06 43.86 3299
6/9/2011 41.77 45.53 41.64 44.40 3638
6/8/2011 43.46 43.65 41.29 41.53 3320
6/7/2011 43.97 44.30 43.49 43.72 1945
6/6/2011 44.43 45.06 43.53 43.60 2203
6/3/2011 43.78 44.77 43.30 43.71 3056
6/2/2011 44.89 45.68 44.33 45.06 2151
6/1/2011 47.34 47.34 44.59 44.89 3997
5/31/2011 48.78 49.21 46.44 47.34 3062
5/27/2011 47.55 48.60 47.15 47.94 2489
5/26/2011 46.93 47.28 46.05 47.13 1707
Marketplace
Trading Center