Lsb Industries Inc. Historical Stock Prices

LXU 
$36.91
*  
0.49
1.31%
Get LXU Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LXU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LXU Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  37.40  37.92  36.70  36.91 178,446
07/31/2015 37.67 37.92 36.7 36.91 178,626
07/30/2015 37.13 37.69 36.93 37.4 242,605
07/29/2015 36.87 37.375 36.25 37.24 145,112
07/28/2015 36.39 36.93 35.67 36.78 122,346
07/27/2015 35.76 36.5 35.25 36.16 139,457
07/24/2015 36.19 36.42 35.62 35.93 123,925
07/23/2015 37.21 37.36 36.2 36.23 168,450
07/22/2015 37.25 37.46 36.78 37 115,296
07/21/2015 37.99 38.12 37.39 37.44 108,355
07/20/2015 38.79 38.98 37.72 37.94 184,941
07/17/2015 38.87 39.23 38.37 38.78 145,180
07/16/2015 39.37 39.38 38.54 38.91 124,218
07/15/2015 40.31 41.33 39 39.07 121,267
07/14/2015 40.74 40.93 40.41 40.62 56,279
07/13/2015 40.37 41.336 40.37 40.76 79,792
07/10/2015 39.88 40.185 39.7 40.16 62,697
07/09/2015 39.63 40.23 38.66 39.25 107,744
07/08/2015 39.51 39.75 38.88 39.19 89,576
07/07/2015 40.07 40.15 38.96 39.86 72,006
07/06/2015 40.32 40.635 39.63 40 82,342
07/02/2015 41.33 41.55 40.19 40.8 86,684
07/01/2015 41.25 41.735 41.06 41.33 103,419
06/30/2015 41.38 41.57 40.65 40.84 69,583
06/29/2015 42.38 42.65 40.78 40.96 126,027
06/26/2015 42.95 43.2 42.25 42.65 279,439
06/25/2015 42.63 43.08 42.59 42.93 114,136
06/24/2015 42.88 42.97 42.54 42.65 96,278
06/23/2015 41.5 42.88 41.49 42.79 90,453
06/22/2015 41.71 41.97 40.97 41.75 101,269
06/19/2015 43.94 43.94 41.3 41.69 215,198
06/18/2015 42.98 43.99 42.5 43.8 94,530
06/17/2015 43.58 43.65 42.45 42.97 88,593
06/16/2015 43.03 43.56 42.59 43.42 93,461
06/15/2015 42.43 43.18 41.8125 43.15 76,937
06/12/2015 43.18 43.29 42.7901 43.05 94,397
06/11/2015 43.47 43.63 42.97 43.35 52,224
06/10/2015 42.64 43.48 42.543 43.43 97,102
06/09/2015 42.23 42.55 42.06 42.28 64,942
06/08/2015 42.17 42.6 42 42.31 76,340
06/05/2015 42.22 42.71 41.6 42.34 75,787
06/04/2015 42.71 42.87 42.02 42.25 102,378
06/03/2015 42.27 43.1 42.27 42.89 95,184
06/02/2015 41.85 42.56 41.85 42.18 58,866
06/01/2015 44.76 44.76 41.34 41.84 91,569
05/29/2015 42.52 42.79 41.82 42.53 68,061
05/28/2015 42.89 43.05 42.32 42.61 71,901
05/27/2015 42.51 43.3 41.82 43.11 106,240
05/26/2015 42.75 43.13 42.051 42.35 124,786
05/22/2015 43.1 43.69 42.88 43 122,108
05/21/2015 43.3 44.342 42.8252 43.23 84,818
05/20/2015 43.09 43.41 42.51 43.17 99,758
05/19/2015 42.86 43.23 42.23 43 158,286
05/18/2015 42.77 43.53 42.58 43.05 68,274
05/15/2015 43.1 43.5595 42.36 42.76 101,948
05/14/2015 43.57 44.31 43.07 43.23 136,457
05/13/2015 43.15 43.56 42.39 43.22 177,313
05/12/2015 41.49 43.13 41.35 42.99 261,112
05/11/2015 42.26 42.47 41.2 41.51 236,020
05/08/2015 43.76 44.85 42.26 42.45 354,636
05/07/2015 42.35 42.93 41.75 42.35 229,258
05/06/2015 43.82 43.85 41.75 42.47 263,923
05/05/2015 43.06 44.38 43.06 43.75 202,895
05/04/2015 42.76 43.79 42.23 43.64 234,907
05/01/2015 42.57 43.25 42.23 42.47 338,663
04/30/2015 44.59 45.18 42.39 42.41 306,499
*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?