LXU - LSB Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20194.03004.10003.97124.09004.090036,680
May 23, 20194.20004.35003.93004.00004.0000205,200
May 22, 20194.41004.50004.25004.28004.2800101,000
May 21, 20194.49004.53004.36004.46004.4600156,600
May 20, 20194.52004.57004.28004.44004.440096,100
May 17, 20195.01005.08004.55004.58004.5800121,500
May 16, 20195.06005.15005.03005.08005.080082,000
May 15, 20195.10005.21005.00005.11005.110062,600
May 14, 20195.17005.24005.10005.15005.150095,900
May 13, 20195.23005.23004.95005.12005.1200129,800
May 10, 20195.33005.41005.20005.33005.330071,600
May 09, 20195.53005.62005.32005.36005.360061,900
May 08, 20195.44005.54005.39005.50005.500067,700
May 07, 20195.81005.96005.40005.44005.440099,000
May 06, 20195.77005.94005.67005.89005.890087,600
May 03, 20195.72005.95005.64005.84005.840084,900
May 02, 20195.89005.97005.50005.67005.670073,400
May 01, 20196.09006.31005.90005.92005.9200181,000
Apr 30, 20196.18006.40005.80005.85005.850087,600
Apr 29, 20196.01006.28006.00006.19006.1900105,500
Apr 26, 20195.93006.07005.87006.00006.000077,300
Apr 25, 20196.45006.45005.90005.90005.900083,500
Apr 24, 20196.43006.63006.39006.47006.470030,300
Apr 23, 20196.40006.60006.29006.42006.420084,900
Apr 22, 20196.49006.67006.31006.38006.380056,500
Apr 18, 20196.33006.68006.33006.50006.500078,300
Apr 17, 20196.54006.71006.30006.35006.350091,700
Apr 16, 20197.02007.02006.62006.65006.650065,700
Apr 15, 20197.06007.06006.89006.99006.990063,500
Apr 12, 20196.88007.00006.85006.99006.990046,600
Apr 11, 20196.79006.89006.76006.80006.800052,000
Apr 10, 20196.81006.82006.75006.81006.8100156,600
Apr 09, 20196.77006.82006.66006.77006.770072,400
Apr 08, 20196.71006.84006.71006.81006.810067,800
Apr 05, 20196.62006.76006.56006.74006.740086,400
Apr 04, 20196.25006.51006.12006.49006.490078,900
Apr 03, 20196.32006.33006.09006.26006.260063,600
Apr 02, 20196.18006.41006.09006.23006.2300181,500
Apr 01, 20196.24006.28006.16006.18006.1800104,400
Mar 29, 20196.42006.55006.20006.24006.240081,500
Mar 28, 20196.54006.74006.38006.40006.400042,900
Mar 27, 20196.70006.93006.48006.49006.490072,200
Mar 26, 20196.72006.81006.67006.75006.750084,900
Mar 25, 20196.66006.78006.57006.66006.6600201,700
Mar 22, 20197.00007.19006.64006.65006.650066,400
Mar 21, 20197.18007.43007.06007.09007.090072,600
Mar 20, 20197.02007.30007.00007.19007.190072,100
Mar 19, 20197.14007.16006.85007.04007.040073,100
Mar 18, 20196.77007.17006.77007.08007.080080,000
Mar 15, 20196.93007.06006.62006.87006.8700323,300
Mar 14, 20197.16007.19006.88006.93006.930048,400
Mar 13, 20196.87007.24006.87007.14007.140067,100
Mar 12, 20196.88007.12006.75006.84006.840096,200
Mar 11, 20196.53006.92006.48006.89006.890099,000
Mar 08, 20196.00006.58005.89006.52006.5200117,000
Mar 07, 20196.33006.33005.94006.06006.0600120,000
Mar 06, 20196.88006.88006.24006.33006.3300107,200
Mar 05, 20196.71007.06006.65006.84006.8400117,800
Mar 04, 20197.23007.25006.62006.71006.710070,900
Mar 01, 20197.11007.28006.93007.19007.190074,200
Feb 28, 20197.09007.21006.85007.05007.0500105,800
Feb 27, 20197.15007.35007.05007.09007.090071,600
Feb 26, 20197.42007.50007.37007.43007.4300143,300
Feb 25, 20197.64007.66007.49007.50007.500061,900
Feb 22, 20197.71007.84007.55007.58007.580070,600
Feb 21, 20197.61007.85007.60007.70007.7000116,600
Feb 20, 20197.35007.69007.35007.64007.6400268,500
Feb 19, 20197.37007.55007.32007.34007.340065,900
Feb 15, 20197.41007.53007.30007.41007.410096,300
Feb 14, 20197.41007.56007.30007.33007.330080,500
Feb 13, 20197.51007.68007.22007.44007.440057,500
Feb 12, 20197.28007.53007.28007.48007.480041,000
Feb 11, 20197.07007.25006.85007.23007.230052,700
Feb 08, 20196.93007.06006.73007.05007.050042,900
Feb 07, 20197.26007.27006.83006.93006.930045,800
Feb 06, 20197.20007.49007.13007.34007.340060,400
Feb 05, 20197.30007.46007.11007.20007.200038,900
Feb 04, 20197.16007.40007.16007.27007.270059,800
Feb 01, 20197.45007.60007.12007.15007.150090,600
Jan 31, 20197.25007.50007.25007.45007.450059,700
Jan 30, 20197.26007.36007.14007.29007.290065,800
Jan 29, 20197.03007.40007.03007.28007.280038,000
Jan 28, 20197.19007.29006.96007.04007.040056,300
Jan 25, 20197.20007.36007.00007.28007.280072,400
Jan 24, 20196.78007.06006.72006.99006.990070,800
Jan 23, 20196.93007.12006.70006.80006.800048,000
Jan 22, 20196.95007.02006.71006.82006.820070,900
Jan 18, 20197.00007.13006.97007.01007.010088,000
Jan 17, 20196.81007.04006.81006.90006.9000116,600
Jan 16, 20196.61006.92006.59006.89006.890080,900
Jan 15, 20196.57006.80006.57006.65006.650076,400
Jan 14, 20196.30006.68006.21006.56006.560089,200
Jan 11, 20196.49006.51006.29006.37006.370071,600
Jan 10, 20196.45006.66006.36006.54006.540063,200
Jan 09, 20196.35006.56006.24006.51006.510074,800
Jan 08, 20196.22006.50006.13006.35006.3500111,000
Jan 07, 20195.73006.13005.72006.10006.100078,600
Jan 04, 20195.47005.76005.47005.70005.7000133,000
Jan 03, 20195.74005.88005.42005.43005.430096,300
Jan 02, 20195.41005.85005.29005.76005.760085,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...