$31.25 +0.22 (%) LSB Industries Inc. - NYSE

Dec. 19, 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
3/9/201239.2940.1038.9939.44129,355
3/8/201238.5039.3338.2839.2499,111
3/7/201237.8038.4837.7638.20121,317
3/6/201238.8939.2637.3537.66214,329
3/5/201240.7040.7039.2839.76183,674
3/2/201241.0442.2840.6040.82203,207
3/1/201240.2541.9040.2541.25388,776
2/29/201239.6441.4138.8940.221,116,505
2/28/201235.8636.4135.5536.24201,733
2/27/201235.1336.4434.5435.88217,958
2/24/201236.1036.2035.4035.6663,271
2/23/201236.4136.4135.5135.98180,806
2/22/201236.6336.7436.1236.3048,486
2/21/201236.3137.0636.1936.64103,188
2/17/201236.2936.2935.8036.1462,926
2/16/201235.5836.1135.2836.04107,207
2/15/201236.2236.2235.2835.4690,197
2/14/201236.9137.1035.6636.00179,103
2/13/201236.0937.2036.0737.11100,992
2/10/201236.5036.5035.4835.56170,367
2/9/201237.7037.7936.9336.97137,535
2/8/201236.6837.9936.5937.46297,043
2/7/201236.4936.5335.5636.44343,588
2/6/201237.5537.7236.3836.53199,867
2/3/201237.2538.4237.2237.95185,619
2/2/201237.2037.4536.9437.10132,484
2/1/201235.6437.1435.5936.97288,289
1/31/201235.4535.8434.7635.05211,597
1/30/201234.8935.3134.5335.15149,924
1/27/201234.1235.5834.1235.56177,912
1/26/201236.3136.3133.9034.21231,637
1/25/201235.4236.0635.2535.95119,740
1/24/201235.6435.7734.9135.59203,087
1/23/201235.1536.5034.9636.00187,022
1/20/201234.6235.1934.4535.12131,398
1/19/201234.4134.7734.2134.66135,580
1/18/201232.8434.2932.7734.17163,704
1/17/201233.0133.1632.2132.94193,762
1/13/201232.4832.7731.8932.62111,867
1/12/201232.4633.1532.1332.96180,875
1/11/201232.8732.8832.1932.60165,246
1/10/201231.7832.9631.7532.92182,984
1/9/201231.4731.4730.8131.12220,968
1/6/201231.0132.1830.6731.36438,344
1/5/201229.5731.1829.4930.86242,953
1/4/201229.2029.9028.9629.83185,118
1/3/201229.1629.9328.7929.51237,641
12/30/201127.8228.2127.4128.03146,428
12/29/201127.3727.8826.9327.77171,583
12/28/201128.2528.2527.0027.11165,051
12/27/201128.1528.5627.9328.2198,313
12/23/201127.9328.3927.5428.2891,048
12/22/201127.0627.8727.0027.72122,607
12/21/201126.7227.0426.0326.87130,833
12/20/201126.0926.9126.0326.85238,263
12/19/201126.8327.3725.6425.74105,405
12/16/201126.3227.5225.9726.65298,815
12/15/201126.6726.6725.4825.95219,527
12/14/201127.0127.0625.2926.08370,831
12/13/201128.5229.0027.0827.24178,762
12/12/201129.1929.1927.5928.27188,797
12/9/201128.6129.9028.4029.77154,843
12/8/201129.7329.8428.3928.49175,681
12/7/201129.8730.4729.3630.18129,764
12/6/201129.7330.5029.4130.10259,796
12/5/201130.3230.6529.5929.99164,715
12/2/201131.4631.5029.5029.64264,678
12/1/201131.2231.9230.5130.59169,032
11/30/201131.3731.9530.8331.27303,817
11/29/201130.4330.4829.6329.71171,456
11/28/201129.6430.3929.1330.25299,251
11/25/201128.6129.2828.0528.0586,935
11/23/201130.0230.1928.5828.71189,407
11/22/201131.0331.5130.2230.52215,926
11/21/201131.7032.2630.3030.85403,089
11/18/201132.5233.6332.3633.06293,419
11/17/201133.6934.2031.8232.18444,656
11/16/201134.0134.7833.6433.71234,803
11/15/201134.2334.7733.0634.48329,521
11/14/201134.5535.3034.1734.50258,172
11/11/201134.1435.4934.1434.89283,619
11/10/201133.2634.1932.2333.63328,929
11/9/201133.9933.9932.2532.26480,204
11/8/201134.8836.2433.8934.411,378,532
11/7/201138.9540.6138.5240.50237,038
11/4/201139.7040.1338.4639.05207,456
11/3/201138.3640.3537.9240.19355,479
11/2/201134.9737.6234.9737.57250,947
11/1/201133.4934.9932.5734.10257,815
10/31/201137.4037.4035.4135.43143,941
10/28/201137.7638.9937.6637.75124,065
10/27/201136.7639.2436.2038.08322,384
10/26/201134.3935.3933.0135.27133,547
10/25/201134.9535.1733.6333.67105,245
10/24/201133.5835.2233.5735.11125,149
10/21/201133.2033.7432.5533.37137,290
10/20/201132.4432.7231.4032.42156,770
10/19/201134.3534.5732.2632.44150,860
10/18/201133.9334.6532.3134.35164,515
10/17/201135.9335.9433.8734.06156,145
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center