LSB Industries Inc. $37.52

up +0.24


16/4/2014 06:40 PM  |  NYSE : LXU  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXU historical data

Date Open High Low Close Volume
2/3/201130.6730.6729.8130.20147,661
2/2/201130.6831.1430.6230.8161,107
2/1/201130.3831.4930.2330.81191,739
1/31/201129.7330.1529.5030.12173,632
1/28/201130.4030.4029.4829.70243,713
1/27/201130.4230.5130.0530.24227,288
1/26/201129.5430.4029.3530.30207,310
1/25/201129.1529.7329.1529.45218,561
1/24/201129.1129.6628.8429.60234,133
1/21/201128.8729.0828.6829.03187,108
1/20/201129.3329.5228.5828.76303,548
1/19/201130.3230.4729.2829.57202,474
1/18/201129.8630.5929.8430.42313,141
1/14/201129.5630.1029.3529.82259,587
1/13/201129.7730.0029.4929.72160,765
1/12/201128.8030.1528.8029.65332,570
1/11/201128.3728.8228.2528.45110,190
1/10/201127.3728.3527.0328.12404,304
1/7/201126.7928.7726.6127.37968,562
1/6/201126.0426.5325.0526.31449,980
1/5/201123.8126.7323.6525.96647,579
1/4/201125.0025.0023.8723.96273,460
1/3/201124.5124.9124.4924.84215,807
12/31/201024.3724.4624.1124.26103,569
12/30/201023.8024.5023.8024.44335,984
12/29/201023.2824.0223.2123.86165,615
12/28/201023.4023.4223.1423.1964,443
12/27/201023.3923.4423.3123.3831,950
12/23/201023.5023.5723.4023.4486,456
12/22/201023.7923.8423.4523.5090,133
12/21/201023.7724.1123.6723.85112,324
12/20/201023.7524.0823.1923.64102,711
12/17/201023.6123.7623.4623.64135,058
12/16/201023.3623.7623.1623.5891,296
12/15/201023.2623.8323.0723.3468,743
12/14/201023.8823.8823.2423.2770,475
12/13/201023.9924.2423.6723.7372,569
12/10/201024.1424.2823.9524.0350,986
12/9/201024.3424.3624.0024.04102,256
12/8/201024.0824.5624.0824.1561,646
12/7/201024.5024.5824.0224.09131,467
12/6/201023.9224.5023.9224.2868,624
12/3/201023.7524.0423.7523.9888,106
12/2/201023.6823.9023.5023.9051,292
12/1/201023.4923.6423.2523.62125,128
11/30/201022.6823.1222.6523.0691,024
11/29/201023.1023.2022.5522.9945,637
11/26/201023.0023.2723.0023.0622,600
11/24/201022.7523.4922.6823.23123,413
11/23/201021.8622.5321.7822.4772,867
11/22/201021.8522.1521.6022.1052,312
11/19/201022.0322.2621.6922.1367,727
11/18/201021.5422.2621.4822.1766,476
11/17/201021.6421.6421.0121.2683,260
11/16/201022.0322.0321.3621.6676,458
11/15/201022.5022.6122.1722.2665,454
11/12/201023.0423.1622.3722.4760,625
11/11/201022.9123.3722.7223.3069,127
11/10/201022.6423.4122.2923.2099,903
11/9/201023.6823.6822.3322.55170,349
11/8/201021.5023.6721.3623.57228,189
11/5/201021.2821.6520.8821.55263,797
11/4/201023.6223.8122.5022.52161,194
11/3/201022.9723.2822.7823.28105,673
11/2/201022.8423.0422.6622.96112,283
11/1/201022.4322.6522.3222.63108,250
10/29/201022.2422.5022.2422.3578,406
10/28/201022.2522.4521.6822.3481,345
10/27/201021.9722.2321.7822.1891,583
10/26/201021.3622.0121.1722.0088,940
10/25/201021.6922.0221.4721.5462,376
10/22/201021.7021.8821.2421.4776,623
10/21/201021.6721.9021.1121.67144,659
10/20/201021.4221.7121.2721.5640,490
10/19/201021.1421.7521.0321.28157,779
10/18/201021.4721.5521.2821.5151,009
10/15/201021.2921.5420.9021.39132,495
10/14/201021.1421.2920.8521.11118,196
10/13/201020.8321.2820.7721.22126,760
10/12/201020.6820.9320.0520.74122,883
10/11/201019.3820.8519.3820.73237,556
10/8/201018.8419.5718.8419.43108,493
10/7/201019.2919.3018.7818.9560,880
10/6/201019.2119.3119.0019.2650,569
10/5/201019.0319.3719.0119.25168,149
10/4/201018.8819.1918.8818.9275,313
10/1/201018.7519.1418.6018.99197,311
9/30/201018.9118.9918.2218.57100,381
9/29/201018.8818.9318.5918.7548,575
9/28/201018.6518.9918.0818.99124,680
9/27/201018.5018.8418.3918.5580,117
9/24/201017.6618.5417.6618.5173,173
9/23/201017.5818.1317.3917.5161,691
9/22/201017.8418.2017.6917.7653,138
9/21/201018.0318.2017.6017.9590,731
9/20/201017.4918.1917.3018.09115,801
9/17/201017.2117.5416.9517.45220,985
9/16/201017.2017.3516.7917.0864,640
9/15/201017.4617.4917.1917.2948,555
9/14/201017.7517.8017.4317.4876,254
Trading Center