LSB Industries Inc. $39.23

down 0.00


27/8/2014 04:02 PM  |  NYSE : LXU  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
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
10/14/201135.6236.0035.1635.84135,766
10/13/201134.7435.1734.1334.90210,864
10/12/201134.0035.5633.9335.21338,869
10/11/201131.7833.7731.5533.64280,804
10/10/201130.6732.1330.6632.11272,519
10/7/201130.7830.8429.2530.03174,380
10/6/201129.5530.5729.3730.40152,738
10/5/201129.1229.8228.5729.64123,789
10/4/201125.7829.2124.8529.05338,195
10/3/201128.1828.6626.0826.10314,606
9/30/201130.5931.2828.4128.67325,026
9/29/201131.9232.1030.2131.26180,903
9/28/201132.9433.1131.0631.09156,569
9/27/201132.7233.9132.3532.72214,251
9/26/201131.1631.9630.2431.86120,021
9/23/201130.7931.2330.3730.86146,914
9/22/201131.4132.1230.0330.63363,802
9/21/201135.6136.0532.8232.90194,756
9/20/201137.3137.7535.6035.72164,506
9/19/201136.7637.5436.0037.07230,175
9/16/201137.1137.8636.6237.25264,135
9/15/201136.8037.1135.8436.70111,701
9/14/201135.7836.9335.0036.25188,313
9/13/201134.9235.4934.4335.39219,568
9/12/201134.8335.5633.7934.88136,669
9/9/201137.0137.1134.9135.31202,551
9/8/201138.0239.0037.2837.42177,619
9/7/201138.3538.7338.0538.47262,223
9/6/201135.9637.5435.4837.34278,502
9/2/201138.2938.7437.4537.62302,148
9/1/201140.0640.8339.5439.70350,893
8/31/201138.6840.0938.4339.95454,222
8/30/201137.7438.6736.9838.24214,304
8/29/201136.0338.1636.0338.11201,357
8/26/201133.6035.5832.8835.58224,601
8/25/201135.4835.6033.8534.04164,419
8/24/201135.2635.5234.0035.22324,589
8/23/201133.4935.1833.0835.06363,155
8/22/201133.4933.9832.9233.45253,158
8/19/201134.9034.9032.1532.51261,907
8/18/201137.1937.1933.9234.51364,248
8/17/201139.4239.4237.1438.10258,031
8/16/201138.0138.7237.5038.34351,981
8/15/201136.2838.7836.2838.75309,637
8/12/201136.1536.4334.7735.78176,664
8/11/201133.4136.2133.4135.57416,261
8/10/201134.0935.5733.0833.41359,236
8/9/201132.9534.7132.0534.66512,123
8/8/201133.5134.5030.9331.07489,605
8/5/201136.4736.6532.6235.02359,739
8/4/201139.2539.4735.8435.95356,791
8/3/201138.2239.9137.2039.86251,938
8/2/201140.0641.0038.0538.12270,242
8/1/201141.0041.9039.7640.45339,783
7/29/201139.3040.1238.0239.74399,629
7/28/201140.0141.1239.2340.29205,058
7/27/201143.8443.8739.7040.04376,424
7/26/201145.7445.7544.0044.22219,456
7/25/201145.5246.8845.0845.96124,792
7/22/201146.4346.8745.7446.42131,615
7/21/201145.4846.5045.0146.39237,475
7/20/201145.6646.0044.5145.24132,135
7/19/201143.9245.5443.7845.48217,288
7/18/201143.9244.4043.2643.58145,901
7/15/201143.9244.0943.0644.01169,422
7/14/201143.8844.2842.9043.50247,551
7/13/201143.6544.9143.2543.72206,620
7/12/201143.0344.3242.9243.59165,501
7/11/201143.9444.4743.0743.33154,567
7/8/201143.7244.5243.2944.43149,113
7/7/201144.7045.3044.1844.33204,502
7/6/201143.5044.4943.2044.18193,449
7/5/201143.9244.2943.2743.45283,043
7/1/201142.6143.9542.3643.58266,838
6/30/201145.1645.4842.3142.92494,478
6/29/201143.6645.0043.6445.00299,796
6/28/201143.3943.5843.0043.51231,411
6/27/201141.6343.7540.9943.17333,535
6/24/201142.8543.4341.0641.43423,850
6/23/201143.3943.7841.6842.84460,945
Trading Center