Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:52AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

LSB Industries Inc. (LXU)

On Nov 25: 12.55   0.18 (1.46%)

MORE ON LXU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 12.32 12.58 12.15 12.55 224,400 12.55 24-Nov-09 12.46 12.52 12.25 12.37 202,400 12.37 23-Nov-09 11.95 12.62 11.95 12.40 223,200 12.40 20-Nov-09 11.57 11.90 11.55 11.85 157,200 11.85 19-Nov-09 11.75 11.86 11.44 11.72 214,100 11.72 18-Nov-09 11.37 11.88 11.20 11.88 161,800 11.88 17-Nov-09 11.39 11.60 11.37 11.46 84,500 11.46 16-Nov-09 11.14 11.52 11.10 11.50 242,500 11.50 13-Nov-09 10.82 11.01 10.62 10.98 114,900 10.98 12-Nov-09 11.13 11.20 10.73 10.81 127,800 10.81 11-Nov-09 11.08 11.59 11.03 11.13 113,900 11.13 10-Nov-09 11.33 11.46 10.88 11.28 153,900 11.28 9-Nov-09 11.67 11.68 11.13 11.50 412,200 11.50 6-Nov-09 12.37 12.58 11.15 11.46 428,000 11.46 5-Nov-09 12.06 12.94 12.00 12.66 181,600 12.66 4-Nov-09 11.99 12.35 11.92 11.99 143,200 11.99 3-Nov-09 12.21 12.43 12.12 12.34 83,100 12.34 2-Nov-09 12.44 12.65 12.16 12.34 138,200 12.34 30-Oct-09 12.69 12.70 12.15 12.40 131,300 12.40 29-Oct-09 12.43 12.87 12.38 12.74 93,000 12.74 28-Oct-09 12.82 13.00 12.33 12.33 97,100 12.33 27-Oct-09 13.21 13.32 12.78 12.82 122,900 12.82 26-Oct-09 13.88 14.06 13.20 13.21 108,800 13.21 23-Oct-09 14.00 14.15 13.83 13.89 160,900 13.89 22-Oct-09 13.68 14.10 13.63 13.99 110,600 13.99 21-Oct-09 13.70 14.21 13.65 13.67 122,900 13.67 20-Oct-09 14.00 14.14 13.70 13.77 191,700 13.77 19-Oct-09 14.24 14.24 13.64 14.10 137,800 14.10 16-Oct-09 14.17 14.28 13.84 13.91 70,600 13.91 15-Oct-09 14.04 14.31 13.87 14.24 129,400 14.24 14-Oct-09 14.05 14.13 13.80 14.02 214,800 14.02 13-Oct-09 13.90 14.15 13.80 14.02 147,800 14.02 12-Oct-09 13.99 14.04 13.76 13.85 192,400 13.85 9-Oct-09 13.87 13.87 12.97 13.71 365,200 13.71 8-Oct-09 15.05 15.05 13.70 13.86 470,200 13.86 7-Oct-09 14.86 15.15 14.72 15.05 56,300 15.05 6-Oct-09 14.72 15.33 14.60 14.85 171,100 14.85 5-Oct-09 14.86 14.93 14.30 14.66 198,600 14.66 2-Oct-09 14.90 15.07 14.65 14.69 89,900 14.69 1-Oct-09 15.53 15.70 15.02 15.02 143,000 15.02 30-Sep-09 15.09 15.88 14.90 15.57 135,500 15.57 29-Sep-09 15.45 15.50 15.15 15.27 137,100 15.27 28-Sep-09 15.69 15.78 15.36 15.39 101,100 15.39 25-Sep-09 15.26 15.95 14.85 15.57 173,000 15.57 24-Sep-09 15.84 16.00 15.02 15.34 96,900 15.34 23-Sep-09 15.79 16.25 15.78 15.81 103,600 15.81 22-Sep-09 15.81 16.20 15.81 16.09 84,600 16.09 21-Sep-09 16.08 16.39 15.90 15.97 45,200 15.97 18-Sep-09 16.00 16.38 15.80 16.28 117,800 16.28 17-Sep-09 15.73 16.21 15.73 15.94 99,300 15.94 16-Sep-09 16.08 16.08 15.47 16.07 93,400 16.07 15-Sep-09 15.99 16.14 15.85 15.99 56,600 15.99 14-Sep-09 15.96 16.03 15.85 15.98 56,000 15.98 11-Sep-09 15.96 16.60 15.85 16.07 95,500 16.07 10-Sep-09 15.95 15.96 15.52 15.90 104,700 15.90 9-Sep-09 15.61 16.01 15.48 15.95 154,000 15.95 8-Sep-09 15.68 15.85 15.44 15.57 106,100 15.57 4-Sep-09 15.78 15.82 15.25 15.57 121,900 15.57 3-Sep-09 15.57 15.94 15.29 15.86 160,500 15.86 2-Sep-09 15.18 15.80 15.18 15.51 192,400 15.51 1-Sep-09 15.54 16.15 15.19 15.30 128,600 15.30 31-Aug-09 15.62 15.75 15.19 15.44 85,600 15.44 28-Aug-09 16.34 16.34 15.78 15.83 68,800 15.83 27-Aug-09 16.25 16.25 15.78 16.14 67,400 16.14 26-Aug-09 16.30 16.41 15.85 16.27 118,200 16.27 25-Aug-09 15.84 16.74 15.84 16.27 63,600 16.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions