Advertisement
U.S. markets open in 6 hours 57 minutes

LSB Industries, Inc. (LXU)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
8.20+0.02 (+0.24%)
At close: 04:00PM EDT
8.61 +0.41 (+5.00%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 20248.248.288.028.208.20296,400
Oct 30, 20248.468.497.918.188.18621,700
Oct 29, 20248.768.768.428.428.42290,700
Oct 28, 20248.698.828.668.788.78269,800
Oct 25, 20248.798.848.648.668.66208,600
Oct 24, 20248.828.828.638.738.73242,500
Oct 23, 20248.938.968.708.778.77353,900
Oct 22, 20249.109.108.928.998.99211,000
Oct 21, 20249.219.259.009.099.09272,900
Oct 18, 20249.469.469.179.209.20201,700
Oct 17, 20249.299.509.259.419.41300,500
Oct 16, 20249.359.459.299.349.34204,600
Oct 15, 20249.259.459.189.259.25342,300
Oct 14, 20249.369.449.259.359.35277,500
Oct 11, 20249.489.579.299.409.40590,400
Oct 10, 20248.889.688.879.569.561,610,000
Oct 09, 20248.208.628.188.358.35282,400
Oct 08, 20248.198.227.948.188.18256,400
Oct 07, 20248.438.528.198.248.24289,000
Oct 04, 20248.498.638.408.468.46332,800
Oct 03, 20248.198.358.168.318.31255,400
Oct 02, 20248.148.358.138.288.28290,200
Oct 01, 20247.988.177.878.128.12358,200
Sep 30, 20247.948.067.928.048.04247,600
Sep 27, 20248.058.157.907.997.99255,600
Sep 26, 20247.858.047.837.957.95381,300
Sep 25, 20247.877.877.687.717.71327,100
Sep 24, 20247.737.977.717.897.89241,600
Sep 23, 20247.717.737.517.637.63311,500
Sep 20, 20247.937.947.697.697.691,190,900
Sep 19, 20247.848.057.738.018.01440,500
Sep 18, 20247.637.897.567.587.58306,400
Sep 17, 20247.587.807.537.667.66268,800
Sep 16, 20247.457.547.157.517.51491,200
Sep 13, 20247.257.467.217.397.39425,700
Sep 12, 20247.107.176.987.167.16328,100
Sep 11, 20247.117.116.917.057.05410,700
Sep 10, 20247.207.207.037.137.13327,400
Sep 09, 20247.107.237.057.197.19407,500
Sep 06, 20247.407.407.077.107.10379,000
Sep 05, 20247.567.657.327.417.41298,800
Sep 04, 20247.437.687.427.507.50335,800
Sep 03, 20247.767.807.457.477.47339,600
Aug 30, 20247.907.967.797.937.93170,800
Aug 29, 20247.837.997.717.967.96261,300
Aug 28, 20247.877.927.747.767.76276,200
Aug 27, 20248.058.057.897.927.92167,300
Aug 26, 20248.168.178.018.088.08242,100
Aug 23, 20247.648.047.638.038.03212,900
Aug 22, 20247.737.737.607.627.62187,500
Aug 21, 20247.817.847.697.707.70199,600
Aug 20, 20247.858.077.727.757.75230,100
Aug 19, 20247.787.897.767.837.83345,400
Aug 16, 20247.807.897.717.807.80557,400
Aug 15, 20247.867.897.747.817.81294,000
Aug 14, 20247.877.877.557.687.68274,200
Aug 13, 20247.918.067.737.837.83399,200
Aug 12, 20247.958.037.907.927.92283,300
Aug 09, 20248.218.217.927.997.99297,400
Aug 08, 20248.168.308.138.238.23313,100
Aug 07, 20248.158.247.927.947.94331,400
Aug 06, 20248.178.247.847.957.95421,100
Aug 05, 20248.228.297.828.178.17654,100
Aug 02, 20248.929.058.438.578.57407,300
Aug 01, 20249.8410.409.169.369.36689,900
Jul 31, 20248.979.278.789.119.11493,400
Jul 30, 20248.678.928.678.918.91264,100
Jul 29, 20248.678.768.578.658.65310,100
Jul 26, 20248.748.758.458.648.64264,100
Jul 25, 20248.368.698.368.588.58351,000
Jul 24, 20248.428.598.338.398.39245,300
Jul 23, 20248.298.518.218.488.48358,600
Jul 22, 20248.378.378.188.328.32220,200
Jul 19, 20248.438.438.168.308.30202,900
Jul 18, 20248.578.768.368.418.41238,200
Jul 17, 20248.508.638.468.578.57312,300
Jul 16, 20248.148.618.128.588.58393,200
Jul 15, 20247.938.187.838.108.10298,600
Jul 12, 20247.958.037.817.857.85274,400
Jul 11, 20247.757.937.727.807.80381,900
Jul 10, 20247.507.637.447.567.56291,600
Jul 09, 20247.707.707.497.497.49351,300
Jul 08, 20247.837.927.717.757.75232,600
Jul 05, 20248.098.137.727.777.77246,300
Jul 03, 20247.928.167.928.128.12160,200
Jul 02, 20247.988.047.847.927.92254,000
Jul 01, 20248.198.197.877.957.95313,500
Jun 28, 20248.278.288.038.188.18687,800
Jun 27, 20248.378.378.108.158.15226,900
Jun 26, 20248.098.328.048.308.30278,200
Jun 25, 20248.318.418.018.158.15282,000
Jun 24, 20248.138.508.138.378.37352,900
Jun 21, 20248.328.328.008.058.051,270,900
Jun 20, 20248.118.408.108.388.38302,500
Jun 18, 20248.198.258.068.108.10246,500
Jun 17, 20248.178.318.088.188.18218,100
Jun 14, 20248.358.368.108.188.18250,100
Jun 13, 20248.548.548.298.438.43347,500
Jun 12, 20248.979.028.578.588.58305,000
Jun 11, 20249.179.218.568.718.71553,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...