LSB Industries Inc. $39.46

up +0.71


26/8/2014 04:05 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
6/21/201142.3344.2842.0944.07292,549
6/20/201141.0441.9040.8041.84263,090
6/17/201140.8441.3939.8040.93366,676
6/16/201142.9943.0039.5540.54680,645
6/15/201144.0144.2342.9643.17239,242
6/14/201143.7144.9443.6044.33178,202
6/13/201143.9944.3642.0443.08255,599
6/10/201143.8744.6243.0643.86329,886
6/9/201141.7745.5341.6444.40363,776
6/8/201143.4643.6541.2941.53331,910
6/7/201143.9744.3043.4943.72194,459
6/6/201144.4345.0643.5343.60220,304
6/3/201143.7844.7743.3043.71305,503
6/2/201144.8945.6844.3345.06215,190
6/1/201147.3447.3444.5944.89399,638
5/31/201148.7849.2146.4447.34306,165
5/27/201147.5548.6047.1547.94248,841
5/26/201146.9347.2846.0547.13170,645
5/25/201145.5147.2745.3746.90175,600
5/24/201146.3446.9045.4145.70243,019
5/23/201145.2046.5244.2845.99385,945
5/20/201146.0346.4445.3146.03280,211
5/19/201146.4447.0045.0646.16397,681
5/18/201144.2946.1943.7245.99307,238
5/17/201143.7644.4642.7444.06341,004
5/16/201144.6946.2043.8743.93353,551
5/13/201145.4145.4744.0044.63267,259
5/12/201144.6546.0144.0045.40235,249
5/11/201146.0746.0744.1545.09321,277
5/10/201145.4146.8045.4146.11437,440
5/9/201143.2745.7543.2745.32679,007
5/6/201140.9844.4040.0143.521,626,767
5/5/201135.7637.2835.7637.09454,371
5/4/201137.3037.4235.3536.05393,740
5/3/201139.0739.1037.0937.26275,208
5/2/201140.4540.9739.2139.23198,195
4/29/201139.4740.4039.2040.35148,466
4/28/201139.4839.7538.9639.23218,812
4/27/201140.5740.7539.0039.62219,169
4/26/201140.7941.1140.3740.48200,604
4/25/201140.4141.0339.8440.49303,571
4/21/201139.5840.5039.5040.07310,359
4/20/201138.2039.3738.0939.30199,690
4/19/201137.4637.7337.1137.68195,215
4/18/201137.6637.8236.6337.33215,159
4/15/201138.5138.5137.5138.29253,677
4/14/201138.5839.0038.4138.50133,770
4/13/201139.1939.3938.4538.91109,891
4/12/201138.5039.3338.3138.85195,533
4/11/201139.1139.1138.3638.84177,894
4/8/201139.6939.9738.4938.94132,148
4/7/201139.1939.9739.0239.51189,353
4/6/201139.6140.0038.8139.23119,850
4/5/201139.7439.7438.1039.31260,898
4/4/201139.5640.0939.0039.93388,671
4/1/201140.0040.2239.6040.22337,182
3/31/201139.8040.0039.4439.64189,990
3/30/201140.0140.2038.5239.64501,900
3/29/201139.7240.0039.4439.47356,247
3/28/201140.3140.3139.4039.66936,171
3/25/201138.5439.9038.3739.28826,546
3/24/201136.3538.1936.0337.97628,898
3/23/201135.9136.1135.4136.08244,687
3/22/201136.1136.4135.8736.01103,534
3/21/201136.6736.9335.9236.04347,291
3/18/201135.4336.1635.3035.96251,901
3/17/201135.9036.1034.7135.08201,029
3/16/201135.1035.5034.6135.29378,704
3/15/201134.0135.4433.8135.00235,286
3/14/201134.8535.1434.2034.95125,975
3/11/201135.0835.3934.3334.61171,208
3/10/201135.1535.4634.2734.94262,350
3/9/201136.5236.5235.5335.68262,528
3/8/201135.0436.1634.3936.10324,555
3/7/201136.0036.2434.4934.93726,771
3/4/201137.6837.7434.5736.282,064,039
3/3/201131.0332.3430.9532.08293,220
3/2/201130.1130.9330.0030.76152,178
3/1/201130.4130.6529.9530.22273,862
2/28/201129.9430.9529.8930.28280,022
2/25/201129.1729.5128.9329.51150,006
2/24/201129.3729.6828.4928.99182,638
2/23/201129.6229.6228.2529.31192,600
2/22/201130.7730.8729.5529.68182,433
2/18/201130.8631.6330.6831.08196,731
2/17/201130.9431.0330.4530.83106,219
2/16/201130.7631.2130.5830.9986,314
2/15/201131.0131.1130.5030.61151,120
2/14/201130.9031.4430.6331.03148,679
2/11/201130.2030.8330.0830.77142,432
2/10/201130.1630.4929.8930.38107,686
2/9/201129.8630.2529.6530.17251,346
2/8/201129.8630.0129.5829.9993,228
2/7/201129.8730.5029.8429.99275,286
2/4/201130.2230.3629.8129.9473,286
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
Trading Center