LSB INDUSTRIES $33.95

down -0.22


21/5/2013 04:21 PM  |  NYSE : LXU  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

LXU historical data

Date Open High Low Close Volume
8/6/2010 15.03 16.47 14.62 16.38 2161
8/5/2010 14.80 15.63 14.80 15.42 1516
8/4/2010 14.91 15.13 14.75 14.94 875
8/3/2010 15.06 15.25 14.69 14.87 568
8/2/2010 14.73 15.25 14.63 15.15 767
7/30/2010 14.33 14.57 14.27 14.49 1094
7/29/2010 14.53 14.78 14.12 14.66 752
7/28/2010 14.73 14.78 14.30 14.38 806
7/27/2010 15.36 15.58 14.71 14.74 1319
7/26/2010 14.78 15.24 14.70 15.23 1518
7/23/2010 13.93 14.75 13.93 14.68 1047
7/22/2010 13.69 14.09 13.69 14.03 818
7/21/2010 13.44 13.66 13.16 13.49 1141
7/20/2010 12.99 13.41 12.99 13.36 961
7/19/2010 13.39 13.48 12.86 13.19 1094
7/16/2010 13.94 14.13 13.34 13.38 1028
7/15/2010 14.14 14.14 13.75 14.06 885
7/14/2010 13.92 14.13 13.81 14.09 1004
7/13/2010 13.71 14.03 13.62 13.93 1020
7/12/2010 13.61 13.86 13.40 13.54 795
7/9/2010 13.37 13.72 13.35 13.70 552
7/8/2010 13.26 13.44 13.04 13.40 1358
7/7/2010 12.88 13.15 12.71 13.14 1333
7/6/2010 13.10 13.26 12.74 12.80 1660
7/2/2010 13.31 13.38 12.81 12.81 1443
7/1/2010 13.40 13.59 12.96 13.18 1517
6/30/2010 13.37 13.75 13.26 13.31 2546
6/29/2010 13.56 13.56 13.23 13.36 1970
6/28/2010 13.81 14.00 13.57 13.83 4336
6/25/2010 13.97 14.32 13.72 13.98 7978
6/24/2010 15.04 15.26 14.61 14.67 1633
6/23/2010 15.65 15.69 14.98 15.17 1448
6/22/2010 16.15 16.35 15.62 15.68 1510
6/21/2010 16.88 16.93 16.08 16.14 1533
6/18/2010 17.00 17.22 16.65 16.69 2253
6/17/2010 16.60 16.98 16.34 16.89 1579
6/16/2010 16.49 16.84 16.40 16.53 1518
6/15/2010 15.88 16.73 15.84 16.67 2019
6/14/2010 16.12 16.31 15.78 15.81 755
6/11/2010 15.65 16.03 15.50 16.03 1183
6/10/2010 15.66 15.85 15.49 15.80 994
6/9/2010 15.36 15.54 15.09 15.20 1222
6/8/2010 15.30 15.56 14.92 15.18 1909
6/7/2010 15.68 15.94 15.29 15.30 1612
6/4/2010 15.91 16.18 15.57 15.63 1500
6/3/2010 16.27 16.57 16.05 16.25 2135
6/2/2010 15.55 16.10 15.31 16.08 1912
6/1/2010 16.06 16.25 15.48 15.48 1373
5/28/2010 16.51 16.52 16.19 16.35 1460
5/27/2010 16.42 16.65 16.19 16.61 1777
5/26/2010 16.40 16.69 15.96 16.01 1897
5/25/2010 16.16 16.37 15.77 16.33 852
5/24/2010 17.18 17.18 16.55 16.57 1294
5/21/2010 16.74 17.25 16.49 17.24 3748
5/20/2010 17.10 17.55 16.84 17.03 2566
5/19/2010 18.27 18.35 17.68 17.75 1973
5/18/2010 18.77 18.86 17.93 18.29 3975
5/17/2010 18.47 19.25 18.41 18.72 30293
5/14/2010 18.72 18.76 18.19 18.34 1783
5/13/2010 19.00 19.96 18.61 18.68 5853
5/12/2010 17.06 18.00 17.00 17.97 1945
5/11/2010 17.00 17.45 16.77 16.97 2150
5/10/2010 17.59 17.71 17.05 17.23 2849
5/7/2010 17.79 18.05 16.36 16.56 5352
5/6/2010 17.66 17.72 16.37 16.94 2242
5/5/2010 17.99 18.27 17.69 17.76 2299
5/4/2010 18.37 18.68 18.00 18.23 2366
5/3/2010 17.81 18.71 17.75 18.65 2495
4/30/2010 18.09 18.18 17.67 17.76 1202
4/29/2010 18.11 18.17 17.89 18.15 852
4/28/2010 17.82 18.07 17.75 18.00 823
4/27/2010 17.81 17.88 17.29 17.75 2186
4/26/2010 17.86 18.05 17.85 17.91 935
4/23/2010 17.20 17.90 17.20 17.84 1388
4/22/2010 17.20 17.31 16.88 17.24 2084
4/21/2010 16.96 17.40 16.80 17.31 1128
4/20/2010 16.05 17.01 15.94 17.00 1118
4/19/2010 16.22 16.33 15.87 15.91 1430
4/16/2010 16.17 16.33 16.09 16.25 1206
4/15/2010 15.84 16.16 15.81 16.13 655
4/14/2010 15.88 16.00 15.77 15.90 486
4/13/2010 16.00 16.09 15.76 15.79 686
4/12/2010 15.86 16.03 15.73 16.02 918
4/9/2010 15.80 15.90 15.72 15.81 689
4/8/2010 15.71 15.82 15.52 15.76 1029
4/7/2010 15.63 15.90 15.34 15.80 917
4/6/2010 15.70 15.82 15.58 15.73 550
4/5/2010 15.51 15.82 15.40 15.81 1028
4/1/2010 15.42 15.70 15.21 15.36 1443
3/31/2010 15.45 15.87 15.21 15.24 1379
3/30/2010 15.38 15.63 15.31 15.46 967
3/29/2010 15.59 15.69 15.36 15.44 686
3/26/2010 15.39 15.57 15.15 15.50 1288
3/25/2010 15.66 15.79 15.35 15.39 1114
3/24/2010 15.35 15.70 15.35 15.56 1205
3/23/2010 15.06 15.44 14.96 15.41 1186
3/22/2010 14.99 15.20 14.98 15.10 984
3/19/2010 15.20 15.52 14.96 15.10 1207
3/18/2010 15.37 15.37 15.02 15.09 964
3/17/2010 14.87 15.43 14.73 15.36 1610
Marketplace
Trading Center