Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LSB Industries, Inc. (LXU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.12-0.26 (-2.50%)
At close: 1:00PM EST
10.00 -0.12 (-1.19%)
After hours: 01:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20219.7710.209.3610.1210.12251,500
Nov 24, 202110.2010.5810.0210.3810.38123,700
Nov 23, 202110.1210.8610.0110.3010.30317,400
Nov 22, 20219.8810.459.7810.1310.13294,100
Nov 19, 20219.9910.139.669.769.76292,600
Nov 18, 202110.1910.4710.0310.1310.13196,600
Nov 17, 202110.0510.7010.0110.1510.15366,600
Nov 16, 20219.3710.239.3610.2110.21627,000
Nov 15, 20219.489.489.249.439.43138,700
Nov 12, 20219.449.539.169.449.44202,800
Nov 11, 20219.089.689.089.449.44344,300
Nov 10, 20219.429.638.889.069.06282,700
Nov 09, 20219.199.569.099.459.45250,800
Nov 08, 20219.269.519.109.239.23292,300
Nov 05, 20218.859.218.809.159.15328,900
Nov 04, 20219.159.298.708.918.91150,600
Nov 03, 20218.709.158.579.049.04260,400
Nov 02, 20219.259.358.438.698.69616,500
Nov 01, 20218.959.808.959.659.65390,900
Oct 29, 20218.708.948.488.938.93202,400
Oct 28, 20218.688.858.438.708.70165,900
Oct 27, 20218.819.068.658.678.67172,500
Oct 26, 20218.849.458.798.958.95274,800
Oct 25, 20218.869.188.758.818.81236,500
Oct 22, 20219.009.018.678.938.93250,000
Oct 21, 20219.179.448.798.978.97135,300
Oct 20, 20219.019.218.859.179.17176,500
Oct 19, 20219.339.409.029.149.14217,200
Oct 18, 20219.009.308.719.079.07391,400
Oct 15, 20219.589.799.249.269.26279,000
Oct 14, 20219.8410.179.419.589.58300,000
Oct 13, 20219.9010.508.629.679.67719,500
Oct 12, 20219.559.799.559.769.7696,700
Oct 12, 202113:10 Stock Split
Oct 11, 20219.6710.139.589.879.87456,170
Oct 08, 20219.589.759.339.579.57199,550
Oct 07, 20218.999.678.969.559.55251,550
Oct 06, 20219.559.578.878.988.98477,230
Oct 05, 202110.0710.099.489.839.83784,550
Oct 04, 20219.1510.148.769.899.89917,540
Oct 01, 20217.949.157.929.029.02545,870
Sep 30, 20217.828.347.827.857.851,090,050
Sep 29, 20217.988.097.577.727.72408,980
Sep 28, 20218.508.647.788.028.02365,690
Sep 27, 20218.088.687.978.478.47377,260
Sep 24, 20218.509.147.958.088.08757,250
Sep 23, 20217.318.477.288.468.46754,390
Sep 22, 20217.577.657.107.257.25231,790
Sep 21, 20217.057.506.927.427.42286,260
Sep 20, 20217.057.226.786.986.98261,430
Sep 17, 20216.887.316.597.317.31485,940
Sep 16, 20216.837.136.736.926.92357,110
Sep 15, 20216.756.926.586.836.83170,300
Sep 14, 20216.447.016.326.756.75279,370
Sep 13, 20216.216.536.186.416.41154,440
Sep 10, 20216.396.396.176.186.1882,680
Sep 09, 20216.156.346.156.276.27101,010
Sep 08, 20216.386.446.096.256.25103,480
Sep 07, 20216.316.486.316.416.4194,640
Sep 03, 20216.386.626.356.386.38139,490
Sep 02, 20216.306.696.286.376.37131,560
Sep 01, 20216.276.326.076.276.2795,160
Aug 31, 20216.226.436.226.346.3489,960
Aug 30, 20216.316.356.126.236.23143,390
Aug 27, 20216.366.576.356.396.3977,870
Aug 26, 20216.516.586.086.286.28168,610
Aug 25, 20216.686.916.576.616.6173,450
Aug 24, 20216.736.916.686.776.77118,820
Aug 23, 20216.426.716.346.596.59196,430
Aug 20, 20216.336.506.246.446.4476,440
Aug 19, 20216.356.656.186.376.37142,350
Aug 18, 20216.696.926.486.556.5595,550
Aug 17, 20216.576.686.416.596.59193,570
Aug 16, 20216.956.996.586.686.68368,290
Aug 13, 20217.017.116.817.087.08183,820
Aug 12, 20217.047.046.676.956.95261,560
Aug 11, 20216.727.056.477.027.02218,140
Aug 10, 20216.456.926.426.856.85199,420
Aug 09, 20216.626.636.196.466.46216,970
Aug 06, 20216.186.626.026.626.62162,890
Aug 05, 20216.056.255.926.036.03213,590
Aug 04, 20216.316.355.995.995.99454,480
Aug 03, 20216.786.786.176.376.37320,060
Aug 02, 20216.827.006.626.776.77306,540
Jul 30, 20216.466.816.256.776.77313,950
Jul 29, 20216.046.635.856.426.42380,900
Jul 28, 20216.456.475.966.156.15239,200
Jul 27, 20216.406.585.986.296.29414,830
Jul 26, 20216.426.686.306.506.50343,200
Jul 23, 20215.896.515.866.326.32840,320
Jul 22, 20215.826.225.575.905.90624,390
Jul 21, 20215.286.115.095.795.791,635,140
Jul 20, 20213.725.923.655.385.386,821,490
Jul 19, 20213.853.983.583.723.72222,560
Jul 16, 20214.354.353.893.923.92158,990
Jul 15, 20214.284.484.104.284.28123,760
Jul 14, 20214.504.544.184.354.35130,910
Jul 13, 20214.284.594.184.524.52192,270
Jul 12, 20214.154.434.084.354.35220,610
Jul 09, 20213.964.183.924.154.15162,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement