LXU - LSB Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20195.14005.19004.87004.95004.9500174,600
Oct 17, 20195.33005.35005.19005.21005.210070,300
Oct 16, 20195.19005.35005.19005.28005.280040,700
Oct 15, 20195.10005.38005.02005.24005.240039,700
Oct 14, 20195.27005.30005.15005.16005.160044,100
Oct 11, 20195.28005.49005.28005.31005.310097,600
Oct 10, 20195.15005.26005.15005.17005.170058,000
Oct 09, 20195.10005.19005.03005.14005.140053,200
Oct 08, 20195.02005.11004.91005.04005.040077,700
Oct 07, 20195.15005.33005.03005.14005.1400114,000
Oct 04, 20195.02005.14004.95005.06005.0600116,300
Oct 03, 20195.04005.08004.93005.01005.010083,900
Oct 02, 20195.03005.14004.93005.09005.090078,100
Oct 01, 20195.18005.42005.07005.13005.1300143,800
Sep 30, 20195.17005.35005.04005.18005.1800103,200
Sep 27, 20195.39005.48005.19005.24005.240074,100
Sep 26, 20195.73005.73005.42005.43005.430079,900
Sep 25, 20195.40005.84005.39005.76005.7600116,700
Sep 24, 20195.70005.74005.36005.46005.4600124,200
Sep 23, 20195.51005.79005.51005.73005.730066,600
Sep 20, 20195.78005.88005.59005.60005.6000296,600
Sep 19, 20195.99006.24005.80005.81005.8100120,500
Sep 18, 20196.25006.36005.94006.05006.0500133,800
Sep 17, 20196.37006.46006.24006.26006.260098,300
Sep 16, 20196.46006.76006.32006.40006.4000148,600
Sep 13, 20196.31006.55006.28006.50006.5000186,300
Sep 12, 20196.27006.30005.79006.20006.2000203,900
Sep 11, 20195.78006.24005.55006.21006.2100261,300
Sep 10, 20195.25005.88005.25005.73005.7300239,300
Sep 09, 20195.01005.31004.92005.25005.2500178,800
Sep 06, 20194.77005.03004.69004.97004.970090,700
Sep 05, 20194.79005.01004.74004.77004.7700128,100
Sep 04, 20194.49004.81004.41004.77004.7700133,800
Sep 03, 20194.61004.63004.34004.43004.4300131,100
Aug 30, 20194.82004.84004.57004.67004.6700105,500
Aug 29, 20194.80005.05004.78004.78004.7800168,400
Aug 28, 20194.48004.76004.46004.73004.7300168,600
Aug 27, 20194.77004.80004.39004.52004.5200116,500
Aug 26, 20194.58004.78004.50004.76004.7600163,500
Aug 23, 20194.32004.60004.17004.51004.5100184,900
Aug 22, 20194.33004.54004.25004.50004.5000132,200
Aug 21, 20194.56004.59004.29004.33004.3300243,400
Aug 20, 20194.52004.53004.39004.50004.5000101,600
Aug 19, 20194.47004.70004.05004.49004.4900191,400
Aug 16, 20194.25004.51004.20004.40004.4000152,400
Aug 15, 20194.54004.54004.05004.21004.2100142,200
Aug 14, 20194.79004.81004.45004.46004.460086,600
Aug 13, 20194.70004.95004.61004.93004.930094,000
Aug 12, 20194.68004.77004.63004.72004.7200113,900
Aug 09, 20194.93005.02004.82004.82004.8200164,100
Aug 08, 20195.03005.12004.85005.00005.0000128,000
Aug 07, 20194.97005.04004.80004.98004.9800151,000
Aug 06, 20195.20005.20004.92005.04005.0400178,300
Aug 05, 20194.89005.14004.89005.12005.1200223,200
Aug 02, 20195.03005.20004.79005.03005.0300210,100
Aug 01, 20194.97005.32004.71004.99004.9900378,600
Jul 31, 20194.90005.38004.86004.99004.9900469,700
Jul 30, 20194.82005.74004.45005.13005.13003,266,200
Jul 29, 20193.98004.17003.87003.97003.9700164,300
Jul 26, 20193.78004.04003.77003.98003.9800102,900
Jul 25, 20193.67003.78003.58003.78003.780094,000
Jul 24, 20193.41003.68003.41003.67003.670060,200
Jul 23, 20193.35003.43003.29003.42003.420086,800
Jul 22, 20193.23003.34003.23003.32003.320087,800
Jul 19, 20193.08003.33003.06003.23003.2300126,300
Jul 18, 20192.89003.14002.81003.08003.0800205,900
Jul 17, 20193.13003.13002.88002.90002.9000103,700
Jul 16, 20193.24003.42003.13003.14003.140093,700
Jul 15, 20193.30003.34003.15003.25003.2500113,900
Jul 12, 20193.48003.50003.30003.31003.3100135,500
Jul 11, 20193.55003.60003.31003.48003.4800109,100
Jul 10, 20193.70003.84003.53003.55003.5500118,200
Jul 09, 20193.82003.83003.62003.67003.6700107,500
Jul 08, 20194.02004.18003.79003.86003.8600148,900
Jul 05, 20193.91004.07003.80004.05004.050046,500
Jul 03, 20193.83004.02003.78003.95003.950046,900
Jul 02, 20193.75003.84003.67003.82003.8200111,500
Jul 01, 20193.99003.99003.75003.79003.790092,100
Jun 28, 20193.61003.99003.61003.90003.9000215,100
Jun 27, 20193.68003.71003.46003.61003.6100196,200
Jun 26, 20193.72003.78003.61003.69003.6900109,800
Jun 25, 20193.56003.84003.46003.66003.6600180,200
Jun 24, 20193.44003.63003.32003.56003.5600170,600
Jun 21, 20193.36003.43003.30003.43003.4300198,700
Jun 20, 20193.40003.55003.38003.39003.390071,000
Jun 19, 20193.63003.63003.38003.42003.4200126,200
Jun 18, 20193.55003.78003.55003.67003.670091,400
Jun 17, 20193.38003.52003.36003.51003.5100114,400
Jun 14, 20193.47003.53003.30003.36003.360078,800
Jun 13, 20193.35003.53003.34003.46003.460070,800
Jun 12, 20193.29003.37003.12003.31003.310095,400
Jun 11, 20193.50003.50003.27003.29003.290063,200
Jun 10, 20193.30003.64003.30003.46003.4600160,600
Jun 07, 20193.36003.36003.21003.34003.3400169,800
Jun 06, 20193.55003.56003.32003.34003.3400156,400
Jun 05, 20193.62003.81003.48003.55003.5500148,100
Jun 04, 20193.47003.69003.47003.61003.6100248,800
Jun 03, 20193.43003.46003.32003.40003.4000138,700
May 31, 20193.71003.71003.34003.35003.3500204,300
May 30, 20194.03004.05003.74003.77003.770087,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...