Historical Stock Prices

LXFR 
$12.85
*  
0.08
0.62%
Get LXFR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading LXFR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 13.12 13.14 12.86 12.93 46,831
04/27/2016 13.2 13.45 13.09 13.2 74,953
04/26/2016 13.2 13.333 12.9 13.25 83,474
04/25/2016 13.21 13.6 12.83 13.02 146,446
04/22/2016 13.11 13.11 12.76 12.97 49,699
04/21/2016 12.9 13.29 12.87 13.08 142,620
04/20/2016 13.05 13.05 12.65 12.82 135,775
04/19/2016 12.85 13.1 12.565 13.04 76,275
04/18/2016 11.85 13 11.85 12.6 221,774
04/15/2016 11.38 11.77 11.22 11.69 52,045
04/14/2016 11.38 11.38 11.17 11.33 25,951
04/13/2016 11.2 11.4 11.06 11.3 33,980
04/12/2016 10.9801 11.45 10.9801 11.42 49,776
04/11/2016 10.9 11.2099 10.9 11.18 13,382
04/08/2016 10.73 11.06 10.73 10.84 36,233
04/07/2016 10.95 11.14 10.8 10.95 52,739
04/06/2016 10.86 11 10.72 10.95 68,553
04/05/2016 10.87 10.97 10.56 10.85 65,694
04/04/2016 11.19 11.2102 10.76 10.97 115,459
04/01/2016 10.65 11.21 10.44 11.06 106,241
03/31/2016 10.54 10.71 10.35 10.61 75,930
03/30/2016 10.5 10.6 10.3 10.6 98,031
03/29/2016 10.44 10.5 10.1765 10.47 86,681
03/28/2016 10.4 10.56 10.13 10.38 68,898
03/24/2016 10.13 10.5644 10.13 10.45 44,757
03/23/2016 10.53 10.71 10.3 10.32 32,551
03/22/2016 10.7 10.82 10.47 10.51 22,418
03/21/2016 10.85 10.96 10.62 10.73 27,703
03/18/2016 10.42 11.21 10.26 10.89 72,034
03/17/2016 10.01 10.42 10.01 10.29 63,156
03/16/2016 10.32 10.56 9.3201 9.93 108,324
03/15/2016 10.4 10.45 10 10.08 146,965
03/14/2016 10.34 10.37 10.18 10.26 25,857
03/11/2016 10.15 10.46 9.81 10.3 76,952
03/10/2016 10.38 10.38 10.09 10.18 53,553
03/09/2016 10.378 10.5 10.29 10.35 45,235
03/08/2016 10.55 10.62 10.32 10.4 76,653
03/07/2016 10.63 10.73 10.54 10.65 107,607
03/04/2016 10.77 10.92 10.72 10.72 23,028
03/03/2016 10.8 10.83 10.74 10.8 20,747
03/02/2016 10.68 10.9 10.54 10.79 87,110
03/01/2016 10.39 10.88 10.3 10.59 46,831
02/29/2016 10.5 10.61 10.12 10.4 92,153
02/26/2016 10.33 10.79 10.33 10.51 62,938
02/25/2016 10.2 10.34 10.17 10.33 29,581
02/24/2016 10.12 10.23 10.08 10.23 42,576
02/23/2016 10.14 10.23 10.12 10.12 55,565
02/22/2016 10.17 10.23 10.16 10.22 93,611
02/19/2016 10.14 10.35 10.09 10.13 90,064
02/18/2016 10.15 10.32 10 10.23 49,364
02/17/2016 10.08 10.35 10.08 10.21 70,782
02/16/2016 10.27 10.365 9.94 9.99 108,133
02/12/2016 9.88 10.06 9.79 10 170,926
02/11/2016 9.65 10.15 9.65 9.83 164,209
02/10/2016 9.9967 10.0308 9.27 9.76 76,594
02/09/2016 10.04 10.11 9.17 9.8 45,581
02/08/2016 10.19 10.2 9.95 10 30,183
02/05/2016 10.02 10.32 9.97 10.13 29,756
02/04/2016 10.08 10.47 9.82 10.16 52,127
02/03/2016 10.24 10.61 9.94 10.1 67,132
02/02/2016 10.02 10.1 9.82 10.06 137,230
02/01/2016 9.92 10.13 9.69 10.06 205,461
01/29/2016 9.96 10.33 9.795 9.94 69,812
01/28/2016 9.95 10.42 9.9301 9.99 48,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?