LSB INDUSTRIES $33.95
-0.22
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/28/2010
|
23.40
|
23.42
|
23.14
|
23.19
|
645
|
|
12/27/2010
|
23.39
|
23.44
|
23.31
|
23.38
|
320
|
|
12/23/2010
|
23.50
|
23.57
|
23.40
|
23.44
|
865
|
|
12/22/2010
|
23.79
|
23.84
|
23.45
|
23.50
|
902
|
|
12/21/2010
|
23.77
|
24.11
|
23.67
|
23.85
|
1124
|
|
12/20/2010
|
23.75
|
24.08
|
23.19
|
23.64
|
1023
|
|
12/17/2010
|
23.61
|
23.76
|
23.46
|
23.64
|
1342
|
|
12/16/2010
|
23.36
|
23.76
|
23.16
|
23.58
|
913
|
|
12/15/2010
|
23.26
|
23.83
|
23.07
|
23.34
|
688
|
|
12/14/2010
|
23.88
|
23.88
|
23.24
|
23.27
|
705
|
|
12/13/2010
|
23.99
|
24.24
|
23.67
|
23.73
|
726
|
|
12/10/2010
|
24.14
|
24.28
|
23.95
|
24.03
|
510
|
|
12/9/2010
|
24.34
|
24.36
|
24.00
|
24.04
|
1023
|
|
12/8/2010
|
24.08
|
24.56
|
24.08
|
24.15
|
617
|
|
12/7/2010
|
24.50
|
24.58
|
24.02
|
24.09
|
1315
|
|
12/6/2010
|
23.92
|
24.50
|
23.92
|
24.28
|
687
|
|
12/3/2010
|
23.75
|
24.04
|
23.75
|
23.98
|
882
|
|
12/2/2010
|
23.68
|
23.90
|
23.50
|
23.90
|
513
|
|
12/1/2010
|
23.49
|
23.64
|
23.25
|
23.62
|
1252
|
|
11/30/2010
|
22.68
|
23.12
|
22.65
|
23.06
|
911
|
|
11/29/2010
|
23.10
|
23.20
|
22.55
|
22.99
|
457
|
|
11/26/2010
|
23.00
|
23.27
|
23.00
|
23.06
|
224
|
|
11/24/2010
|
22.75
|
23.49
|
22.68
|
23.23
|
1235
|
|
11/23/2010
|
21.86
|
22.53
|
21.78
|
22.47
|
729
|
|
11/22/2010
|
21.85
|
22.15
|
21.60
|
22.10
|
524
|
|
11/19/2010
|
22.03
|
22.26
|
21.69
|
22.13
|
678
|
|
11/18/2010
|
21.54
|
22.26
|
21.48
|
22.17
|
665
|
|
11/17/2010
|
21.64
|
21.64
|
21.01
|
21.26
|
833
|
|
11/16/2010
|
22.03
|
22.03
|
21.36
|
21.66
|
748
|
|
11/15/2010
|
22.50
|
22.61
|
22.17
|
22.26
|
655
|
|
11/12/2010
|
23.04
|
23.16
|
22.37
|
22.47
|
607
|
|
11/11/2010
|
22.91
|
23.37
|
22.72
|
23.30
|
692
|
|
11/10/2010
|
22.64
|
23.41
|
22.29
|
23.20
|
1000
|
|
11/9/2010
|
23.68
|
23.68
|
22.33
|
22.55
|
1704
|
|
11/8/2010
|
21.50
|
23.67
|
21.36
|
23.57
|
2282
|
|
11/5/2010
|
21.28
|
21.65
|
20.88
|
21.55
|
2638
|
|
11/4/2010
|
23.62
|
23.81
|
22.50
|
22.52
|
1612
|
|
11/3/2010
|
22.97
|
23.28
|
22.78
|
23.28
|
1046
|
|
11/2/2010
|
22.84
|
23.04
|
22.66
|
22.96
|
1123
|
|
11/1/2010
|
22.43
|
22.65
|
22.32
|
22.63
|
1083
|
|
10/29/2010
|
22.24
|
22.50
|
22.24
|
22.35
|
785
|
|
10/28/2010
|
22.25
|
22.45
|
21.68
|
22.34
|
814
|
|
10/27/2010
|
21.97
|
22.23
|
21.78
|
22.18
|
916
|
|
10/26/2010
|
21.36
|
22.01
|
21.17
|
22.00
|
890
|
|
10/25/2010
|
21.69
|
22.02
|
21.47
|
21.54
|
624
|
|
10/22/2010
|
21.70
|
21.88
|
21.24
|
21.47
|
767
|
|
10/21/2010
|
21.67
|
21.90
|
21.11
|
21.67
|
1447
|
|
10/20/2010
|
21.42
|
21.71
|
21.27
|
21.56
|
405
|
|
10/19/2010
|
21.14
|
21.75
|
21.03
|
21.28
|
1569
|
|
10/18/2010
|
21.47
|
21.55
|
21.28
|
21.51
|
511
|
|
10/15/2010
|
21.29
|
21.54
|
20.90
|
21.39
|
1325
|
|
10/14/2010
|
21.14
|
21.29
|
20.85
|
21.11
|
1182
|
|
10/13/2010
|
20.83
|
21.28
|
20.77
|
21.22
|
1263
|
|
10/12/2010
|
20.68
|
20.93
|
20.05
|
20.74
|
1229
|
|
10/11/2010
|
19.38
|
20.85
|
19.38
|
20.73
|
2376
|
|
10/8/2010
|
18.84
|
19.57
|
18.84
|
19.43
|
1085
|
|
10/7/2010
|
19.29
|
19.30
|
18.78
|
18.95
|
606
|
|
10/6/2010
|
19.21
|
19.31
|
19.00
|
19.26
|
506
|
|
10/5/2010
|
19.03
|
19.37
|
19.01
|
19.25
|
1682
|
|
10/4/2010
|
18.88
|
19.19
|
18.88
|
18.92
|
754
|
|
10/1/2010
|
18.75
|
19.14
|
18.60
|
18.99
|
1974
|
|
9/30/2010
|
18.91
|
18.99
|
18.22
|
18.57
|
1004
|
|
9/29/2010
|
18.88
|
18.93
|
18.59
|
18.75
|
485
|
|
9/28/2010
|
18.65
|
18.99
|
18.08
|
18.99
|
1246
|
|
9/27/2010
|
18.50
|
18.84
|
18.39
|
18.55
|
802
|
|
9/24/2010
|
17.66
|
18.54
|
17.66
|
18.51
|
732
|
|
9/23/2010
|
17.58
|
18.13
|
17.39
|
17.51
|
617
|
|
9/22/2010
|
17.84
|
18.20
|
17.69
|
17.76
|
532
|
|
9/21/2010
|
18.03
|
18.20
|
17.60
|
17.95
|
908
|
|
9/20/2010
|
17.49
|
18.19
|
17.30
|
18.09
|
1142
|
|
9/17/2010
|
17.21
|
17.54
|
16.95
|
17.45
|
2210
|
|
9/16/2010
|
17.20
|
17.35
|
16.79
|
17.08
|
647
|
|
9/15/2010
|
17.46
|
17.49
|
17.19
|
17.29
|
486
|
|
9/14/2010
|
17.75
|
17.80
|
17.43
|
17.48
|
763
|
|
9/13/2010
|
17.58
|
17.88
|
17.38
|
17.81
|
981
|
|
9/10/2010
|
17.24
|
17.49
|
16.99
|
17.37
|
1117
|
|
9/9/2010
|
17.46
|
17.81
|
16.92
|
17.24
|
473
|
|
9/8/2010
|
17.05
|
17.46
|
16.98
|
17.19
|
669
|
|
9/7/2010
|
17.27
|
17.30
|
16.91
|
16.96
|
840
|
|
9/3/2010
|
17.29
|
17.47
|
17.14
|
17.35
|
713
|
|
9/2/2010
|
17.16
|
17.28
|
16.84
|
16.99
|
772
|
|
9/1/2010
|
16.87
|
17.18
|
16.84
|
17.15
|
1028
|
|
8/31/2010
|
16.29
|
16.65
|
16.14
|
16.58
|
1187
|
|
8/30/2010
|
16.57
|
16.82
|
16.32
|
16.35
|
558
|
|
8/27/2010
|
16.19
|
16.73
|
16.07
|
16.58
|
989
|
|
8/26/2010
|
16.16
|
16.45
|
16.00
|
16.08
|
809
|
|
8/25/2010
|
16.15
|
16.35
|
16.01
|
16.25
|
1060
|
|
8/24/2010
|
15.93
|
16.51
|
15.75
|
16.33
|
1083
|
|
8/23/2010
|
16.65
|
16.79
|
16.13
|
16.20
|
1183
|
|
8/20/2010
|
16.54
|
16.75
|
16.44
|
16.51
|
1098
|
|
8/19/2010
|
16.92
|
17.03
|
16.62
|
16.65
|
1351
|
|
8/18/2010
|
16.93
|
17.25
|
16.81
|
17.16
|
1372
|
|
8/17/2010
|
17.00
|
17.37
|
16.94
|
16.98
|
1861
|
|
8/16/2010
|
15.95
|
16.47
|
15.88
|
16.46
|
897
|
|
8/13/2010
|
16.04
|
16.24
|
15.95
|
16.06
|
865
|
|
8/12/2010
|
15.48
|
16.19
|
15.38
|
16.04
|
914
|
|
8/11/2010
|
15.50
|
15.81
|
15.35
|
15.76
|
1831
|
|
8/10/2010
|
16.54
|
16.60
|
15.83
|
15.91
|
2144
|
|
8/9/2010
|
16.45
|
16.80
|
16.40
|
16.75
|
2066
|
|
8/6/2010
|
15.03
|
16.47
|
14.62
|
16.38
|
2161
|
