$31.03 +0.26 (%) LSB Industries Inc. - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
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
9/21/201243.3543.4943.0743.21322,157
9/20/201242.4543.0042.3742.97125,505
9/19/201242.3043.1542.1142.78196,435
9/18/201241.9942.7541.8842.30167,285
9/17/201242.9343.0341.7542.11129,309
9/14/201242.0043.1441.9342.95256,901
9/13/201240.4541.9840.3141.93212,174
9/12/201239.8740.4939.6940.42187,002
9/11/201239.2339.7939.1039.7756,550
9/10/201239.2639.8539.0639.24106,261
9/7/201238.9239.3938.6139.2987,061
9/6/201238.7139.1738.5438.66120,148
9/5/201237.8838.6537.6638.38109,836
9/4/201237.6538.1136.9037.92105,576
8/31/201238.1338.1336.9837.7088,231
8/30/201237.6438.5437.3637.6766,141
8/29/201238.4738.4737.5037.68110,391
8/28/201238.2138.7938.0938.3263,597
8/27/201238.5538.9138.1738.50106,281
8/24/201238.3738.7838.2138.39141,126
8/23/201238.9138.9138.2938.5195,703
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center