Historical Stock Prices

LXU 
$40.32
*  
0.32
0.8%
Get LXU Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading LXU 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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 39.95 40.74 39.95 40.32 159,527
03/26/2015 40.76 41.56 39.9001 40 153,839
03/25/2015 41.81 42 40.82 40.83 97,792
03/24/2015 41.52 41.95 40.9152 41.69 134,045
03/23/2015 42.29 42.912 41.56 41.72 86,835
03/20/2015 41.5 42.59 41.32 42.4 250,811
03/19/2015 41.06 41.91 40.99 41.23 94,869
03/18/2015 40.66 41.88 40.13 41.29 279,622
03/17/2015 40.1 40.84 40.1 40.65 154,167
03/16/2015 39.94 40.45 39.18 40.24 203,023
03/13/2015 39.66 40.12 39.25 39.68 140,808
03/12/2015 39.79 40.27 39.42 39.84 184,590
03/11/2015 38.26 39.67 37.94 39.36 196,722
03/10/2015 38.22 38.68 38.04 38.24 150,592
03/09/2015 38.64 38.93 38.5 38.76 156,734
03/06/2015 38.5 39.372 38.24 38.46 177,918
03/05/2015 38.07 39.17 37.23 38.91 212,983
03/04/2015 38.25 39.17 37.89 38.13 353,789
03/03/2015 37.54 38.99 36.9 38.53 346,092
03/02/2015 36.62 37.99 33.91 37.75 644,312
02/27/2015 37.13 37.74 36.77 37.58 197,408
02/26/2015 36.27 37.54 36.15 37.29 166,801
02/25/2015 36.64 36.64 34.92 36.14 125,691
02/24/2015 35.56 37.06 35.3 36.75 177,365
02/23/2015 35.36 35.65 34.48 35.56 113,869
02/20/2015 35.59 35.76 34.75 35.65 138,815
02/19/2015 35.58 35.98 35 35.64 120,146
02/18/2015 35.57 36.09 35.57 35.78 140,719
02/17/2015 35.5 35.85 34.77 35.77 110,101
02/13/2015 35.17 36.03 34.945 35.39 131,171
02/12/2015 34.45 35.34 34.28 35.08 95,050
02/11/2015 34.11 34.6 33.77 34.42 81,976
02/10/2015 34.54 34.54 33.54 34.28 103,177
02/09/2015 34.24 34.82 34.14 34.27 98,110
02/06/2015 34.11 34.874 33.71 34.28 111,311
02/05/2015 32.62 34.1 32.62 33.95 95,732
02/04/2015 33.42 33.84 32.245 32.46 122,266
02/03/2015 32.28 33.95 32.28 33.7 125,033
02/02/2015 31.41 32.09 30.94 32.02 100,587
01/30/2015 31.56 32.08 31.09 31.24 113,859
01/29/2015 31.51 31.83 30.46 31.8 100,550
01/28/2015 32.57 32.78 31.43 31.54 87,646
01/27/2015 31.76 32.55 31.42 32.46 101,394
01/26/2015 31.17 32.26 30.94 32.25 88,160
01/23/2015 31.3 31.49 30.88 31.13 115,228
01/22/2015 31.08 31.41 30.64 31.25 119,606
01/21/2015 30.68 31.08 30.57 30.77 102,589
01/20/2015 31.3 31.38 30.72 30.89 78,208
01/16/2015 30.25 31.02 30.0454 31 98,634
01/15/2015 31.63 31.73 30.38 30.43 117,988
01/14/2015 30.89 31.51 30.74 31.4 102,224
01/13/2015 31.77 32.298 30.63 31.34 160,340
01/12/2015 31.08 31.84 30.47 31.41 126,448
01/09/2015 31.58 31.68 30.63 31.12 134,888
01/08/2015 30.15 31.69 30.07 31.67 124,912
01/07/2015 29.85 30.09 29.27 29.88 145,885
01/06/2015 29.94 30.27 29 29.55 147,999
01/05/2015 31.05 31.05 29.5 29.84 162,941
01/02/2015 31.68 31.85 30.771 31.36 92,216
12/31/2014 31.81 31.93 31.41 31.44 91,927
12/30/2014 31.59 31.95 31.58 31.77 73,635
12/29/2014 32.25 32.47 31.57 31.76 125,154
*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?