LSB INDUSTRIES $33.42

down -0.53


22/5/2013 04:22 PM  |  NYSE : LXU  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

LXU historical data

Date Open High Low Close Volume
5/24/2011 46.34 46.90 45.41 45.70 2431
5/23/2011 45.20 46.52 44.28 45.99 3858
5/20/2011 46.03 46.44 45.31 46.03 2801
5/19/2011 46.44 47.00 45.06 46.16 3943
5/18/2011 44.29 46.19 43.72 45.99 3089
5/17/2011 43.76 44.46 42.74 44.06 3411
5/16/2011 44.69 46.20 43.87 43.93 3536
5/13/2011 45.41 45.47 44.00 44.63 2673
5/12/2011 44.65 46.01 44.00 45.40 2350
5/11/2011 46.07 46.07 44.15 45.09 3213
5/10/2011 45.41 46.80 45.41 46.11 4371
5/9/2011 43.27 45.75 43.27 45.32 6791
5/6/2011 40.98 44.40 40.01 43.52 16266
5/5/2011 35.76 37.28 35.76 37.09 4544
5/4/2011 37.30 37.42 35.35 36.05 3938
5/3/2011 39.07 39.10 37.09 37.26 2750
5/2/2011 40.45 40.97 39.21 39.23 1980
4/29/2011 39.47 40.40 39.20 40.35 1480
4/28/2011 39.48 39.75 38.96 39.23 2189
4/27/2011 40.57 40.75 39.00 39.62 2192
4/26/2011 40.79 41.11 40.37 40.48 2007
4/25/2011 40.41 41.03 39.84 40.49 3036
4/21/2011 39.58 40.50 39.50 40.07 3103
4/20/2011 38.20 39.37 38.09 39.30 1990
4/19/2011 37.46 37.73 37.11 37.68 1953
4/18/2011 37.66 37.82 36.63 37.33 2150
4/15/2011 38.51 38.51 37.51 38.29 2537
4/14/2011 38.58 39.00 38.41 38.50 1338
4/13/2011 39.19 39.39 38.45 38.91 1099
4/12/2011 38.50 39.33 38.31 38.85 1956
4/11/2011 39.11 39.11 38.36 38.84 1779
4/8/2011 39.69 39.97 38.49 38.94 1321
4/7/2011 39.19 39.97 39.02 39.51 1893
4/6/2011 39.61 40.00 38.81 39.23 1199
4/5/2011 39.74 39.74 38.10 39.31 2609
4/4/2011 39.56 40.09 39.00 39.93 3887
4/1/2011 40.00 40.22 39.60 40.22 3368
3/31/2011 39.80 40.00 39.44 39.64 1892
3/30/2011 40.01 40.20 38.52 39.64 5017
3/29/2011 39.72 40.00 39.44 39.47 3559
3/28/2011 40.31 40.31 39.40 39.66 9362
3/25/2011 38.54 39.90 38.37 39.28 8266
3/24/2011 36.35 38.19 36.03 37.97 6289
3/23/2011 35.91 36.11 35.41 36.08 2447
3/22/2011 36.11 36.41 35.87 36.01 1036
3/21/2011 36.67 36.93 35.92 36.04 3473
3/18/2011 35.43 36.16 35.30 35.96 2519
3/17/2011 35.90 36.10 34.71 35.08 2011
3/16/2011 35.10 35.50 34.61 35.29 3787
3/15/2011 34.01 35.44 33.81 35.00 2353
3/14/2011 34.85 35.14 34.20 34.95 1260
3/11/2011 35.08 35.39 34.33 34.61 1713
3/10/2011 35.15 35.46 34.27 34.94 2622
3/9/2011 36.52 36.52 35.53 35.68 2626
3/8/2011 35.04 36.16 34.39 36.10 3245
3/7/2011 36.00 36.24 34.49 34.93 7268
3/4/2011 37.68 37.74 34.57 36.28 20641
3/3/2011 31.03 32.34 30.95 32.08 2586
3/2/2011 30.11 30.93 30.00 30.76 1522
3/1/2011 30.41 30.65 29.95 30.22 2739
2/28/2011 29.94 30.95 29.89 30.28 2801
2/25/2011 29.17 29.51 28.93 29.51 1494
2/24/2011 29.37 29.68 28.49 28.99 1827
2/23/2011 29.62 29.62 28.25 29.31 1918
2/22/2011 30.77 30.87 29.55 29.68 1825
2/18/2011 30.86 31.63 30.68 31.08 1968
2/17/2011 30.94 31.03 30.45 30.83 1063
2/16/2011 30.76 31.21 30.58 30.99 864
2/15/2011 31.01 31.11 30.50 30.61 1512
2/14/2011 30.90 31.44 30.63 31.03 1487
2/11/2011 30.20 30.83 30.08 30.77 1425
2/10/2011 30.16 30.49 29.89 30.38 1077
2/9/2011 29.86 30.25 29.65 30.17 2514
2/8/2011 29.86 30.01 29.58 29.99 933
2/7/2011 29.87 30.50 29.84 29.99 2753
2/4/2011 30.22 30.36 29.81 29.94 733
2/3/2011 30.67 30.67 29.81 30.20 1477
2/2/2011 30.68 31.14 30.62 30.81 612
2/1/2011 30.38 31.49 30.23 30.81 1918
1/31/2011 29.73 30.15 29.50 30.12 1737
1/28/2011 30.40 30.40 29.48 29.70 2438
1/27/2011 30.42 30.51 30.05 30.24 2273
1/26/2011 29.54 30.40 29.35 30.30 2074
1/25/2011 29.15 29.73 29.15 29.45 2186
1/24/2011 29.11 29.66 28.84 29.60 2340
1/21/2011 28.87 29.08 28.68 29.03 1872
1/20/2011 29.33 29.52 28.58 28.76 3036
1/19/2011 30.32 30.47 29.28 29.57 2024
1/18/2011 29.86 30.59 29.84 30.42 3132
1/14/2011 29.56 30.10 29.35 29.82 2596
1/13/2011 29.77 30.00 29.49 29.72 1608
1/12/2011 28.80 30.15 28.80 29.65 3326
1/11/2011 28.37 28.82 28.25 28.45 1102
1/10/2011 27.37 28.35 27.03 28.12 4044
1/7/2011 26.79 28.77 26.61 27.37 9686
1/6/2011 26.04 26.53 25.05 26.31 4500
1/5/2011 23.81 26.73 23.65 25.96 6476
1/4/2011 25.00 25.00 23.87 23.96 2735
1/3/2011 24.51 24.91 24.49 24.84 2159
12/31/2010 24.37 24.46 24.11 24.26 1036
Marketplace
Trading Center