Canada markets open in 3 hours 48 minutes

LSB Industries, Inc. (LXU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.96+0.01 (+0.13%)
At close: 04:00PM EDT
7.96 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20248.018.157.917.967.96370,200
Apr 17, 20248.068.187.957.957.95357,600
Apr 16, 20248.018.117.928.018.01389,600
Apr 15, 20248.148.318.018.108.10402,800
Apr 12, 20248.248.398.128.168.16398,500
Apr 11, 20248.498.528.128.288.28355,000
Apr 10, 20248.468.568.358.488.48341,300
Apr 09, 20248.558.748.558.708.70453,500
Apr 08, 20248.638.848.498.518.51451,200
Apr 05, 20248.448.558.418.448.44329,900
Apr 04, 20248.928.998.458.498.49643,200
Apr 03, 20248.698.838.658.828.82396,300
Apr 02, 20248.658.908.648.738.73485,500
Apr 01, 20248.848.948.658.748.74633,300
Mar 28, 20248.608.798.498.788.78692,600
Mar 27, 20248.008.537.998.528.52767,600
Mar 26, 20248.228.237.977.977.97363,100
Mar 25, 20248.048.248.008.178.17534,400
Mar 22, 20248.058.057.907.977.97431,700
Mar 21, 20248.088.208.038.048.04372,700
Mar 20, 20247.728.147.698.068.06495,900
Mar 19, 20247.387.767.377.757.75526,100
Mar 18, 20247.507.527.347.407.40434,700
Mar 15, 20247.107.557.107.507.501,216,100
Mar 14, 20247.337.367.067.167.16561,500
Mar 13, 20247.357.617.347.397.39554,200
Mar 12, 20247.497.567.357.387.38412,100
Mar 11, 20247.467.597.427.497.49425,300
Mar 08, 20247.577.707.467.537.53731,600
Mar 07, 20247.337.787.337.547.54762,000
Mar 06, 20247.337.636.747.317.311,167,600
Mar 05, 20247.207.367.127.147.14678,500
Mar 04, 20247.297.357.117.237.23684,800
Mar 01, 20247.407.437.257.297.29363,800
Feb 29, 20247.357.417.147.367.36689,900
Feb 28, 20247.527.637.437.457.45252,600
Feb 27, 20247.457.767.447.607.60437,000
Feb 26, 20247.597.607.217.367.36506,700
Feb 23, 20247.657.707.557.647.64237,200
Feb 22, 20247.757.787.617.697.69516,000
Feb 21, 20247.707.797.637.777.77275,000
Feb 20, 20247.938.047.697.707.70398,700
Feb 16, 20248.018.167.978.038.03372,200
Feb 15, 20247.818.137.818.088.08436,100
Feb 14, 20247.807.827.637.757.75372,700
Feb 13, 20247.777.867.607.737.73459,100
Feb 12, 20247.738.127.738.008.00458,900
Feb 09, 20247.667.797.617.747.74403,700
Feb 08, 20247.657.707.487.657.65448,200
Feb 07, 20247.747.747.577.657.65357,600
Feb 06, 20247.557.817.497.707.70356,500
Feb 05, 20247.547.617.367.547.54411,000
Feb 02, 20247.657.767.517.687.68403,200
Feb 01, 20247.477.837.327.767.76714,600
Jan 31, 20247.918.167.327.447.441,694,600
Jan 30, 20248.208.398.198.308.30254,600
Jan 29, 20248.178.337.998.338.33290,600
Jan 26, 20248.148.208.018.138.13344,900
Jan 25, 20248.178.287.938.078.07417,000
Jan 24, 20248.218.247.968.068.06445,800
Jan 23, 20247.928.157.928.078.07495,600
Jan 22, 20247.617.767.537.737.73352,000
Jan 19, 20247.627.647.307.617.61455,200
Jan 18, 20247.617.677.457.667.66328,300
Jan 17, 20247.567.657.477.607.60447,200
Jan 16, 20247.827.837.637.697.69449,300
Jan 12, 20248.278.277.867.927.92414,800
Jan 11, 20248.278.298.048.088.08521,000
Jan 10, 20248.428.498.278.358.35335,600
Jan 09, 20248.999.058.478.498.49363,400
Jan 08, 20248.849.108.789.059.05359,500
Jan 05, 20248.989.118.878.928.92416,700
Jan 04, 20249.219.238.969.049.04291,100
Jan 03, 20249.279.329.129.159.15323,000
Jan 02, 20249.299.549.299.349.34281,200
Dec 29, 20239.489.509.279.319.31503,200
Dec 28, 20239.629.669.419.469.46293,100
Dec 27, 20239.809.809.579.619.61260,600
Dec 26, 20239.629.879.609.789.78365,000
Dec 22, 20239.409.729.389.599.59501,000
Dec 21, 20239.259.429.189.369.36551,100
Dec 20, 20239.479.489.169.199.19266,700
Dec 19, 20239.289.489.279.399.39295,600
Dec 18, 20239.269.309.139.199.19354,900
Dec 15, 20239.569.589.179.209.20776,100
Dec 14, 20239.569.849.409.429.42420,200
Dec 13, 20238.799.438.769.399.39528,100
Dec 12, 20238.868.938.748.838.83406,100
Dec 11, 20239.039.038.888.948.94368,800
Dec 08, 20239.049.179.019.059.05285,700
Dec 07, 20238.799.078.789.059.05282,700
Dec 06, 20238.798.948.738.738.73254,700
Dec 05, 20238.898.898.718.748.74263,600
Dec 04, 20238.989.118.768.878.87284,800
Dec 01, 20238.509.118.489.059.05523,500
Nov 30, 20238.698.778.548.578.57494,900
Nov 29, 20238.438.718.388.678.67374,600
Nov 28, 20238.378.438.298.338.33415,500
Nov 27, 20238.368.498.288.418.41409,200
Nov 24, 20238.348.658.348.508.50211,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...