LXU - LSB Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20186.916.936.646.686.68104,300
Dec 11, 20186.906.976.606.716.7168,200
Dec 10, 20187.007.006.766.786.7871,500
Dec 07, 20187.117.326.906.986.9865,500
Dec 06, 20187.177.336.977.107.1091,500
Dec 04, 20187.697.727.277.317.31100,600
Dec 03, 20187.827.827.527.697.69164,600
Nov 30, 20187.577.877.517.677.67129,400
Nov 29, 20187.517.777.417.637.6372,900
Nov 28, 20187.487.607.307.547.54133,900
Nov 27, 20187.407.617.347.477.4759,300
Nov 26, 20187.477.617.377.497.4958,400
Nov 23, 20187.387.597.387.427.4227,600
Nov 21, 20187.327.687.327.457.4567,500
Nov 20, 20187.027.366.867.257.25142,100
Nov 19, 20187.227.336.807.137.13166,900
Nov 16, 20187.197.337.007.257.25192,400
Nov 15, 20187.187.337.067.257.2581,100
Nov 14, 20187.947.997.117.227.22188,500
Nov 13, 20187.838.267.807.867.86188,600
Nov 12, 20187.977.977.627.847.84129,600
Nov 09, 20188.288.327.807.977.97137,900
Nov 08, 20188.478.628.238.408.40115,100
Nov 07, 20188.118.668.038.508.50241,500
Nov 06, 20188.208.277.988.058.05103,800
Nov 05, 20188.138.307.968.228.22148,800
Nov 02, 20187.798.107.698.098.09244,900
Nov 01, 20187.667.907.607.787.78224,000
Oct 31, 20187.807.827.567.607.60143,800
Oct 30, 20187.717.847.537.687.68124,200
Oct 29, 20188.048.367.597.687.68195,300
Oct 26, 20187.887.977.667.887.88161,300
Oct 25, 20188.058.397.657.907.90311,600
Oct 24, 20188.868.868.408.438.43118,300
Oct 23, 20188.819.008.678.848.84124,600
Oct 22, 20188.979.158.929.009.0088,300
Oct 19, 20188.829.028.638.808.80134,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...