LXU - LSB Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20188.829.028.638.808.80133,500
Oct 18, 20188.708.958.638.808.80112,700
Oct 17, 20189.009.008.698.768.7672,800
Oct 16, 20188.728.958.578.928.92107,600
Oct 15, 20188.438.738.368.608.6084,000
Oct 12, 20188.348.618.348.448.4490,100
Oct 11, 20188.478.808.188.218.21215,500
Oct 10, 20188.848.938.458.508.50157,400
Oct 09, 20189.519.518.838.858.85146,300
Oct 08, 20189.449.649.329.529.5262,200
Oct 05, 20189.849.909.369.499.4980,000
Oct 04, 20189.869.989.739.849.84129,400
Oct 03, 20189.639.889.489.829.82130,500
Oct 02, 20189.589.809.399.629.6298,800
Oct 01, 20189.859.909.469.589.58102,700
Sep 28, 20189.789.889.709.789.78120,200
Sep 27, 20189.469.849.379.819.81159,300
Sep 26, 20189.819.919.269.469.46191,800
Sep 25, 20189.989.999.739.789.78150,600
Sep 24, 20189.8010.009.689.899.89143,500
Sep 21, 20189.829.999.699.709.70441,200
Sep 20, 20189.909.989.539.809.80211,400
Sep 19, 20189.529.899.519.859.85235,100
Sep 18, 20189.259.529.179.529.52191,500
Sep 17, 20189.079.239.009.229.22142,300
Sep 14, 20189.049.128.959.099.09132,700
Sep 13, 20189.059.138.909.029.0294,500
Sep 12, 20188.909.048.808.958.95122,700
Sep 11, 20188.798.988.788.908.90118,000
Sep 10, 20188.858.968.758.868.86171,400
Sep 07, 20188.458.978.208.858.85205,200
Sep 06, 20188.849.098.829.039.03290,500
Sep 05, 20188.828.988.578.848.84222,600
Sep 04, 20188.638.928.358.838.83278,200
Aug 31, 20188.178.788.178.728.72358,600
Aug 30, 20187.378.287.378.258.25395,900
Aug 29, 20187.187.507.117.427.42222,800
Aug 28, 20187.157.307.067.187.18112,900
Aug 27, 20187.157.307.087.107.10112,900
Aug 24, 20187.167.297.067.117.1174,900
Aug 23, 20187.197.277.127.147.1447,300
Aug 22, 20187.207.307.167.197.19108,500
Aug 21, 20187.037.397.037.217.21132,600
Aug 20, 20186.967.076.876.996.99138,900
Aug 17, 20186.637.076.636.916.91131,500
Aug 16, 20186.776.986.606.616.61106,000
Aug 15, 20186.816.826.566.736.7370,900
Aug 14, 20186.837.016.816.866.8652,400
Aug 13, 20186.987.056.766.796.7976,100
Aug 10, 20186.927.046.696.986.98122,400
Aug 09, 20186.817.066.726.976.97132,900
Aug 08, 20186.856.956.736.806.8064,100
Aug 07, 20186.987.006.776.856.8594,100
Aug 06, 20186.717.006.686.926.9294,800
Aug 03, 20186.736.856.556.776.77166,500
Aug 02, 20186.346.796.336.726.72189,500
Aug 01, 20186.566.616.356.396.39123,100
Jul 31, 20186.386.676.346.576.57127,100
Jul 30, 20186.366.566.286.336.33109,300
Jul 27, 20186.666.726.266.416.41226,400
Jul 26, 20187.057.176.056.686.68483,700
Jul 25, 20187.567.877.517.697.69287,300
Jul 24, 20187.697.757.547.587.58180,700
Jul 23, 20187.417.707.347.617.61151,700
Jul 20, 20187.367.507.297.447.44162,000
Jul 19, 20187.077.387.077.357.35156,000
Jul 18, 20187.107.306.997.087.08180,300
Jul 17, 20186.847.146.847.107.10154,800
Jul 16, 20186.947.026.816.896.89184,500
Jul 13, 20186.797.006.716.976.97220,800
Jul 12, 20186.586.886.496.816.81172,200
Jul 11, 20186.396.596.246.546.54181,700
Jul 10, 20186.326.546.216.506.50210,800
Jul 09, 20186.006.376.006.356.35217,100
Jul 06, 20185.636.005.565.975.97163,900
Jul 05, 20185.555.735.425.635.6379,600
Jul 03, 20185.515.805.455.485.48150,900
Jul 02, 20185.265.525.155.515.5195,600
Jun 29, 20185.185.315.135.305.3094,000
Jun 28, 20185.165.235.065.155.1568,700
Jun 27, 20185.255.375.165.175.1790,400
Jun 26, 20185.405.425.235.265.26163,000
Jun 25, 20185.385.435.245.395.39186,500
Jun 22, 20185.285.435.255.405.40193,700
Jun 21, 20185.375.405.245.255.25118,000
Jun 20, 20185.425.425.265.375.37101,500
Jun 19, 20185.305.415.175.375.37100,400
Jun 18, 20185.115.405.105.365.36218,100
Jun 15, 20185.135.165.065.155.15240,200
Jun 14, 20185.125.175.065.155.15120,600
Jun 13, 20184.915.184.755.125.12265,100
Jun 12, 20185.375.374.854.864.86356,800
Jun 11, 20185.215.445.215.405.40162,500
Jun 08, 20185.205.275.185.205.20135,400
Jun 07, 20185.165.295.135.205.2096,400
Jun 06, 20185.125.205.045.145.14133,100
Jun 05, 20185.115.345.095.105.10193,100
Jun 04, 20185.075.185.045.055.05138,400
Jun 01, 20185.125.144.965.065.06158,400
May 31, 20185.145.205.055.075.07203,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...