Historical Stock Prices

LXU 
$13.16
*  
0.56
4.08%
Get LXU Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 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 14.35 14.67 13.6301 13.72 356,275
04/27/2016 13.76 14.83 13.47 14.42 415,431
04/26/2016 13.67 13.795 13.1746 13.77 461,959
04/25/2016 14.61 14.92 13.45 13.59 620,818
04/22/2016 14.41 15.33 14.21 14.75 617,262
04/21/2016 14.62 14.9399 14.22 14.36 622,898
04/20/2016 13.88 14.99 13.8 14.61 700,405
04/19/2016 13.9 14.13 13.59 13.84 537,232
04/18/2016 13.19 14 13.08 13.84 538,190
04/15/2016 13.78 13.89 13.31 13.41 397,020
04/14/2016 13.54 13.93 13.48 13.89 430,015
04/13/2016 13.63 13.89 13.35 13.52 527,412
04/12/2016 13.2 13.524 12.7 13.27 621,133
04/11/2016 13.01 13.24 12.73 13.13 651,968
04/08/2016 12.5 12.99 12.3601 12.57 821,466
04/07/2016 12.52 12.6999 12.2 12.26 912,356
04/06/2016 12.35 13.05 12 12.67 633,148
04/05/2016 12.5 12.72 12.19 12.35 711,905
04/04/2016 13.1 13.53 12.5 12.69 717,053
04/01/2016 12.54 12.96 12.29 12.96 372,526
03/31/2016 12.63 13.2 12.5 12.75 427,041
03/30/2016 12.95 13.13 12.43 12.65 484,346
03/29/2016 12.28 12.87 11.81 12.76 543,259
03/28/2016 12.87 12.88 12.095 12.46 477,481
03/24/2016 12.12 12.77 11.82 12.76 564,329
03/23/2016 13.19 13.19 12.24 12.27 545,151
03/22/2016 13.25 13.54 13 13.29 489,577
03/21/2016 13.41 14.1 13.2 13.58 1,005,322
03/18/2016 11.42 14.08 11.42 13.54 3,345,668
03/17/2016 10.44 11.63 10.36 11.32 618,810
03/16/2016 10.3 10.6 10.075 10.41 445,560
03/15/2016 10.38 10.54 10.04 10.25 390,474
03/14/2016 10.84 11.01 10.22 10.6 534,207
03/11/2016 10.85 11.2 10.66 10.93 432,873
03/10/2016 11.3 11.4299 10.36 10.7 456,079
03/09/2016 11.19 11.76 10.73 11.3 464,900
03/08/2016 11.55 11.55 10.31 10.96 1,037,222
03/07/2016 10.27 11.65 10.1 11.55 1,138,353
03/04/2016 10.02 11.485 10.02 10.44 1,982,314
03/03/2016 9.24 10.4499 9.03 10.08 2,057,634
03/02/2016 7.24 9.29 7.1428 9.2 3,563,138
03/01/2016 5.96 7.26 5.78 7.08 1,983,080
02/29/2016 5.69 6.14 5.65 5.84 639,634
02/26/2016 5.58 5.8799 5.5 5.66 346,054
02/25/2016 5.59 5.74 5.25 5.53 503,493
02/24/2016 5.1 5.69 5.1 5.68 578,618
02/23/2016 5.51 5.64 5.18 5.28 565,969
02/22/2016 5.49 5.76 5.31 5.67 475,173
02/19/2016 5.53 5.53 4.9803 5.35 623,002
02/18/2016 5.83 5.8399 5.31 5.55 585,770
02/17/2016 5.78 6.14 5.67 5.84 617,580
02/16/2016 5.16 5.85 5.1 5.72 635,954
02/12/2016 5.1 5.34 4.93 5.05 536,524
02/11/2016 4.83 5.187 4.68 5.08 640,857
02/10/2016 5.11 5.289 4.86 4.93 444,361
02/09/2016 4.96 5.38 4.81 5.17 463,230
02/08/2016 5.79 5.9799 5 5.11 855,790
02/05/2016 5.29 6.32 5.27 6.24 825,175
02/04/2016 4.7 5.405 4.63 5.36 1,054,483
02/03/2016 4.7 4.74 4.34 4.65 453,807
02/02/2016 5.16 5.16 4.605 4.64 513,769
02/01/2016 5.58 5.718 5.21 5.25 598,321
01/29/2016 4.99 5.66 4.98 5.6 823,975
01/28/2016 5.03 5.1605 4.85 5 402,407
01/27/2016 4.5 5.01 4.4 4.97 631,899
01/26/2016 4.74 4.85 4.46 4.5 519,722
01/25/2016 5.08 5.26 4.65 4.67 707,018
01/22/2016 5.35 5.5399 5.08 5.13 860,014
01/21/2016 4.41 5.25 4.3 5.21 1,143,154
01/20/2016 4.08 4.43 3.68 4.39 1,449,802
01/19/2016 5.25 5.25 3.9 4.25 1,826,224
01/15/2016 4.97 5.21 4.6 5.2 679,395
01/14/2016 4.8 5.13 4.66 5.13 711,111
01/13/2016 5.18 5.39 4.61 4.8 742,842
01/12/2016 5.39 5.49 4.83 5.18 735,193
01/11/2016 5.7 5.78 5.25 5.35 619,369
01/08/2016 5.84 5.9799 5.59 5.66 730,637
01/07/2016 6.44 6.44 5.8 5.82 795,074
01/06/2016 6.66 6.66 6.23 6.38 882,335
01/05/2016 7.21 7.21 6.4 6.8 853,620
01/04/2016 7.11 7.23 6.75 7.18 653,390
12/31/2015 7.15 7.36 7.09 7.25 402,864
12/30/2015 7.3 7.47 7.085 7.18 400,053
12/29/2015 7.23 7.42 7 7.38 664,534
12/28/2015 7.74 7.74 7.05 7.13 571,751
12/24/2015 7.79 7.92 7.56 7.85 327,147
12/23/2015 7.82 8.18 7.71 7.74 847,173
12/22/2015 7.45 7.85 7.19 7.76 465,313
12/21/2015 7.16 7.5 6.94 7.43 888,217
12/18/2015 6.2 7.19 6.07 7.17 1,628,554
12/17/2015 6.25 6.278 5.76 6.21 731,625
12/16/2015 5.54 6.39 5.49 6.29 653,320
12/15/2015 5.73 5.835 5.38 5.49 571,278
12/14/2015 6.04 6.05 5.51 5.66 892,472
12/11/2015 6.3 6.39 5.89 6.02 508,956
12/10/2015 6.55 6.6 6.15 6.42 531,834
12/09/2015 6.27 6.89 6.225 6.59 740,548
12/08/2015 6.25 6.38 6.11 6.22 528,196
12/07/2015 6.4 6.4 6.11 6.35 549,636
12/04/2015 6.35 6.4 6.02 6.11 389,589
12/03/2015 6.58 6.77 6.26 6.36 503,554
12/02/2015 6.52 6.83 6.33 6.5 556,667
12/01/2015 7.06 7.3 6.455 6.51 707,013
11/30/2015 6.26 7.19 6.26 7.11 744,419
11/27/2015 6.4 6.5 6.03 6.23 255,403
11/25/2015 6.39 6.46 6.31 6.42 329,154
11/24/2015 6.35 6.59 6.2701 6.42 372,895
11/23/2015 6.9 6.99 6.28 6.39 703,334
11/20/2015 6.68 6.97 6.59 6.93 509,514
11/19/2015 6.7 6.7271 6.4 6.61 372,338
11/18/2015 6.44 6.84 6.44 6.67 494,867
11/17/2015 6.79 6.81 6.3 6.4 558,817
11/16/2015 6.93 7.19 6.71 6.82 828,409
11/13/2015 6.26 7.05 6.26 6.96 1,258,450
11/12/2015 6.98 7.06 6.21 6.24 1,333,284
11/11/2015 7.81 7.943 7.07 7.12 1,089,142
11/10/2015 7.35 8.22 7.07 7.76 2,190,791
11/09/2015 9.31 9.7 7.21 7.34 3,348,324
11/06/2015 13.66 13.66 5.5 9.08 10,817,680
11/05/2015 16.44 16.47 15.8275 16.22 363,130
11/04/2015 16.18 16.61 16.01 16.47 266,612
11/03/2015 15.83 16.48 15.81 16.19 501,583
11/02/2015 15.64 15.954 15.43 15.81 376,438
10/30/2015 15.58 15.76 15.29 15.65 218,276
10/29/2015 15.73 16.095 15.4 15.56 266,236
10/28/2015 15 16.08 14.99 15.65 308,171
10/27/2015 15.29 15.45 14.81 15.03 226,819
10/26/2015 16.27 16.4 15.14 15.36 320,628
10/23/2015 16.25 16.5 16.04 16.27 137,460
10/22/2015 15.93 16.43 15.61 16.18 211,233
10/21/2015 16.59 16.74 15.78 15.82 182,485
10/20/2015 16.48 16.96 16.31 16.48 218,283
10/19/2015 17.73 17.8 16.3423 16.55 224,058
10/16/2015 17.81 17.8331 17.22 17.75 213,333
10/15/2015 17.81 17.85 16.88 17.71 220,929
10/14/2015 17.51 17.91 17.15 17.81 228,658
10/13/2015 17.34 17.93 17.17 17.6 182,542
10/12/2015 18 18.1 17.38 17.53 177,793
10/09/2015 18.03 18.23 17.78 18.06 243,868
10/08/2015 17.28 18.0095 17.1 17.91 246,952
10/07/2015 16.9 17.61 16.72 17.25 446,978
10/06/2015 17.23 17.61 16.675 16.81 404,953
10/05/2015 15.38 17.23 15.35 17.17 402,988
10/02/2015 14.68 15.34 14.52 15.19 361,439
10/01/2015 15.62 15.84 14.62 14.77 519,670
09/30/2015 15.67 15.98 15.16 15.32 371,518
09/29/2015 15.7 16.25 15.39 15.46 630,220
09/28/2015 18.04 18.04 15.74 15.75 315,656
09/25/2015 18.62 18.7583 17.89 18.19 180,536
09/24/2015 18.47 18.924 18.17 18.52 253,693
09/23/2015 20.01 20.09 18.51 18.56 258,637
09/22/2015 20.95 21.51 19.87 20.02 226,579
09/21/2015 21.71 21.89 21.16 21.24 167,796
09/18/2015 22.37 22.42 21.58 21.67 302,908
09/17/2015 22.7 23.08 22.5 22.59 174,249
09/16/2015 22.5 23.13 22.5 22.8 146,754
09/15/2015 22.76 22.99 22.19 22.53 173,970
09/14/2015 23 23.03 22.65 22.79 139,909
09/11/2015 23.2 23.22 22.9 23.07 136,655
09/10/2015 23.46 23.78 23.172 23.3 248,913
09/09/2015 23.8 23.92 23.395 23.5 180,556
09/08/2015 24.05 24.13 23.47 23.62 209,529
09/04/2015 24.23 24.36 23.3 23.67 250,879
09/03/2015 23.38 24.98 22.794 24.65 532,199
09/02/2015 23.03 23.25 22.56 23.21 391,556
09/01/2015 23.24 23.439 22.554 22.76 169,070
08/31/2015 23.36 23.99 22.938 23.91 156,116
08/28/2015 22.71 23.67 22.556 23.45 229,554
08/27/2015 22.8 22.97 22.255 22.86 387,236
08/26/2015 22.66 22.82 22.02 22.5 267,793
08/25/2015 23.56 23.7 22.21 22.21 394,647
08/24/2015 23 23.96 22.59 22.93 309,204
08/21/2015 24.28 24.62 23.82 24.13 326,933
08/20/2015 25.18 25.19 24.57 24.61 243,432
08/19/2015 25.87 26.03 25.3534 25.41 243,941
08/18/2015 26.34 26.4699 25.75 26.1 201,789
08/17/2015 25.83 27 25.64 26.55 297,956
08/14/2015 25.84 26.055 25.54 25.97 262,014
08/13/2015 24.45 26.39 24.45 26.07 334,292
08/12/2015 25.01 25.14 24.37 24.67 288,221
08/11/2015 23.72 25.49 23.72 25.23 490,713
08/10/2015 23.24 26.86 23.24 23.99 966,938
08/07/2015 30.1 30.64 21.87 23.01 1,992,657
08/06/2015 35.38 36.35 34.79 35.1 274,742
08/05/2015 36.43 36.9 35.25 35.3 224,324
08/04/2015 36.38 36.91 35.99 36.13 175,931
08/03/2015 36.9 36.9 35.85 36.24 159,515
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
04/29/2015 44.94 45.7007 44.47 44.91 128,795
04/28/2015 45.18 45.48 44.32 45.26 180,262
*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?