Lsb Industries Inc. Historical Stock Prices

LXU 
$36.74
*  
0.29
0.78%
Get LXU Alerts
*Delayed - data as of Sep. 22, 2014 10:21 ET  -  Find a broker to begin trading LXU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LXU Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:21  36.37  36.90  36.33  36.74 24,857
09/19/2014 36.94 37.07 36.25 37.03 274,440
09/18/2014 37.32 37.69 36.8 36.87 113,991
09/17/2014 37.6 37.81 36.8 37.16 181,243
09/16/2014 37.55 38.01 37.43 37.48 87,626
09/15/2014 37.71 37.88 37.21 37.52 84,996
09/12/2014 38.92 38.94 37.53 37.81 153,737
09/11/2014 38.71 39.02 38.53 38.93 108,156
09/10/2014 39.08 39.19 38.7 38.99 123,510
09/09/2014 39.47 39.68 38.78 39.08 158,497
09/08/2014 39.67 39.84 39.32 39.59 60,724
09/05/2014 39.83 40.19 39.6 39.74 126,000
09/04/2014 39.96 40.146 39.59 40 162,086
09/03/2014 40.31 40.31 39.44 39.95 221,001
09/02/2014 40.03 40.1 39.39 40.1 182,928
08/29/2014 39.41 40.05 39.11 40.05 148,028
08/28/2014 39.04 40.06 38.9 39.33 142,905
08/27/2014 39.58 39.81 39.06 39.23 58,087
08/26/2014 38.84 39.5 38.7 39.46 115,002
08/25/2014 39.03 39.08 38.28 38.75 114,257
08/22/2014 39.48 39.585 38.84 38.86 98,777
08/21/2014 39.52 39.768 38.85 39.51 114,252
08/20/2014 39.17 39.61 38.525 39.55 186,877
08/19/2014 39.27 39.515 39.12 39.19 113,607
08/18/2014 39.06 39.54 38.93 39.2 120,121
08/15/2014 39.35 39.54 38.337 38.87 123,538
08/14/2014 39.35 39.53 38.75 39 126,167
08/13/2014 39.34 39.79 38.92 39.27 161,882
08/12/2014 39.4 39.9 39.05 39.2 154,467
08/11/2014 39.48 40.08 39.48 39.62 170,471
08/08/2014 38.5 41.42 38 39.28 284,992
08/07/2014 41.27 41.27 40.17 40.33 203,378
08/06/2014 40.55 41.36 40.44 41.15 179,174
08/05/2014 40.54 41.37 39.9 40.75 185,074
08/04/2014 38.92 40.99 38.69 40.83 304,199
08/01/2014 38.38 38.83 38.08 38.63 159,250
07/31/2014 39.29 39.79 38.5 38.51 189,249
07/30/2014 40.3 40.47 39.7 40.25 193,683
07/29/2014 39.56 40.23 39.01 40.01 308,065
07/28/2014 40.41 40.41 38.61 38.87 542,345
07/25/2014 36.71 37.17 36.63 36.78 72,809
07/24/2014 37.02 37.84 36.99 37.1 66,398
07/23/2014 37.41 37.54 36.55 36.9 95,070
07/22/2014 37.21 37.79 36.985 37.37 75,300
07/21/2014 36.71 37.0599 36.3 36.96 109,483
07/18/2014 36.21 37.18 36.21 37.06 113,980
07/17/2014 37.16 37.415 36.1992 36.37 188,498
07/16/2014 37.89 37.98 37.2006 37.52 73,541
07/15/2014 38.12 38.3 37.47 37.56 102,126
07/14/2014 38.19 38.64 37.95 38.09 103,829
07/11/2014 38.36 38.36 37.36 37.82 97,899
07/10/2014 38.06 38.75 37.84 38.3 108,894
07/09/2014 39.66 40.04 38.81 39.01 117,908
07/08/2014 40.36 40.36 39.63 39.7 158,210
07/07/2014 41.62 41.62 40.49 40.52 108,527
07/03/2014 41.61 41.9 41.54 41.72 54,277
07/02/2014 42.01 42.17 41.38 41.5 76,856
07/01/2014 41.93 42.41 41.77 42.12 163,239
06/30/2014 41.12 41.69 40.84 41.67 123,052
06/27/2014 40.27 41.35 40.2 41.3 334,449
06/26/2014 40.51 40.63 40.05 40.62 121,875
06/25/2014 40.05 40.6 40.05 40.6 157,740
06/24/2014 41.07 41.49 40.28 40.39 180,869
06/23/2014 41.78 41.87 41.21 41.23 104,303
06/20/2014 42 42.015 41.29 41.61 235,953
06/19/2014 42.05 42.37 41.56 41.86 108,482
06/18/2014 41.76 42.08 40.79 41.85 141,109
06/17/2014 40.97 42.18 40.812 41.92 171,655
06/16/2014 40.63 41.29 40.55 41.18 232,885
06/13/2014 41 41.075 40.33 40.67 130,574
06/12/2014 40.93 41.27 40.575 40.89 303,206
06/11/2014 39.44 42.3 38.44 40.94 896,285
06/10/2014 39.93 39.975 39.03 39.77 201,708
06/09/2014 39.84 40.15 39.42 39.99 140,445
06/06/2014 40 40.15 39.404 40 110,705
06/05/2014 38.4 40 37.68 39.96 154,768
06/04/2014 37.94 38.91 37.38 38.26 86,742
06/03/2014 37.84 38.14 37.28 37.99 93,101
06/02/2014 38.1 38.375 37.42 37.87 116,582
05/30/2014 38.4 38.64 37.85 38.16 65,502
05/29/2014 38.7 38.845 37.95 38.49 90,739
05/28/2014 37.45 39.05 37.45 38.72 124,694
05/27/2014 37.41 38.18 37.14 37.57 63,080
05/23/2014 36.65 37.17 35.97 37.12 65,900
05/22/2014 36.93 37.19 36.634 36.76 44,350
05/21/2014 36.83 36.98 35.87 36.78 80,170
05/20/2014 37.54 37.82 35.9 36.48 119,761
05/19/2014 36.83 37.9 36.612 37.72 66,621
05/16/2014 36.32 36.94 35.77 36.9 108,299
05/15/2014 37.14 37.442 35.89 36.44 130,435
05/14/2014 39.2 39.2 37.34 37.37 122,286
05/13/2014 38.53 39.3 38.34 39.19 276,908
05/12/2014 36.77 38.795 36.72 38.71 138,636
05/09/2014 37 37.15 36.27 36.71 227,771
05/08/2014 38.77 39.67 36.59 37.16 219,482
05/07/2014 37.72 38.7 37.19 38.58 124,228
05/06/2014 37.03 38.43 36.865 37.71 174,658
05/05/2014 37.23 37.57 36.92 37.02 171,463
05/02/2014 37.65 38.26 37.43 37.62 77,307
05/01/2014 38.14 38.14 37 37.66 218,825
04/30/2014 37.31 38.49 36.89 38.19 129,298
04/29/2014 37.22 38.01 36.899 37.36 125,054
04/28/2014 37.33 37.88 36.7 37.08 358,547
04/25/2014 37.66 37.725 36.57 37.09 219,516
04/24/2014 38.43 38.43 37.64 37.94 172,386
04/23/2014 38.49 38.685 38.12 38.2 118,145
04/22/2014 38.46 39.19 38.23 38.6 89,905
04/21/2014 38.93 38.93 38.04 38.32 62,329
04/17/2014 37.62 39.55 37.62 38.96 320,716
04/16/2014 37.52 37.68 37.13 37.52 73,085
04/15/2014 37.7 37.91 36.35 37.28 140,627
04/14/2014 37.83 37.88 37.19 37.61 120,770
04/11/2014 38.08 38.64 37.37 37.48 111,754
04/10/2014 39.18 39.27 38.301 38.64 191,187
04/09/2014 38.69 39.42 38.23 39.19 133,553
04/08/2014 38.01 38.59 37.756 38.5 127,685
04/07/2014 38.75 38.95 37.74 37.94 347,047
04/04/2014 39 40.5 38.34 38.89 756,060
04/03/2014 38.3 38.38 37.93 37.99 157,132
04/02/2014 38.08 38.47 37.7325 38.39 137,106
04/01/2014 37.5 38.2 37.334 38.03 141,693
03/31/2014 37 37.78 36.71 37.42 115,142
03/28/2014 35.85 37.02 35.46 37.02 119,842
03/27/2014 36.02 36.21 35.67 35.89 93,511
03/26/2014 37.19 37.436 35.9 35.93 142,553
03/25/2014 34.97 37.05 34.97 36.93 156,919
03/24/2014 35.22 35.61 34.12 34.67 80,341
03/21/2014 34.67 35.19 34.4 35.11 120,804
03/20/2014 34.6 34.95 34.55 34.63 79,755
03/19/2014 34.8 35.0899 34.56 34.77 112,873
03/18/2014 34.1 35.09 34.06 34.88 86,371
03/17/2014 34.53 35.1865 33.93 34.2 95,764
03/14/2014 33.67 34.22 33.45 34.17 128,239
03/13/2014 35.26 35.435 33.636 33.86 131,468
03/12/2014 35.02 35.27 34.97 35.21 82,383
03/11/2014 35.36 35.53 34.8 35.12 86,783
03/10/2014 35.33 35.56 34.65 35.45 180,503
03/07/2014 35.93 36.19 35.25 35.4 92,186
03/06/2014 34.7 36.2 34.7 35.6 109,623
03/05/2014 34.86 35.49 34.5 34.71 114,813
03/04/2014 33.58 35.3 33.37 34.95 177,137
03/03/2014 32.53 33.61 32.53 33.14 148,184
02/28/2014 32.6 33.3 32.5 32.69 314,829
02/27/2014 33.82 33.82 31.32 32.52 480,847
02/26/2014 33.47 34.35 33 34.1 154,582
02/25/2014 33.5 34.39 33.36 33.52 164,055
02/24/2014 32.63 33.87 32.63 33.51 191,120
02/21/2014 32.85 33.07 32.53 32.63 117,034
02/20/2014 32.46 32.96 32.3725 32.79 93,585
02/19/2014 32.9 33.4 32.42 32.43 101,395
02/18/2014 32.81 33.25 32.28 33.11 121,855
02/14/2014 32.9 33.0477 32.03 32.81 113,976
02/13/2014 31.98 33.1 31.78 32.92 193,632
02/12/2014 32.31 32.65 32.05 32.3 84,307
02/11/2014 32.45 32.66 32.02 32.33 149,298
02/10/2014 32.74 32.99 32.48 32.51 100,844
02/07/2014 32.36 32.88 32.17 32.83 127,891
02/06/2014 31.52 32.63 31.35 32.27 110,027
02/05/2014 31.96 32.23 31.22 31.45 174,263
02/04/2014 32.67 32.68 32.08 32.21 103,874
02/03/2014 33.05 33.18 32.02 32.49 229,202
01/31/2014 32.79 33.35 32.58 33.11 169,029
01/30/2014 34.63 34.63 33.08 33.5 276,721
01/29/2014 35.35 35.46 34.395 34.46 125,371
01/28/2014 35.13 35.75 34.77 35.73 148,134
01/27/2014 36.1 36.16 34.44 35.11 145,415
01/24/2014 36.5 36.91 35.24 36.03 250,173
01/23/2014 37.14 37.17 36.3584 36.87 129,477
01/22/2014 37.5 37.5 36.92 37.35 75,675
01/21/2014 37.2 37.7599 37.1 37.32 245,242
01/17/2014 37.04 37.16 36.53 36.95 114,106
01/16/2014 36.83 37.21 36.778 37.12 103,373
01/15/2014 36.99 37.45 36.88 36.92 265,287
01/14/2014 36.56 37.24 36.45 36.97 191,313
01/13/2014 37.4 37.4 36.21 36.49 292,257
01/10/2014 37.9 37.9 37.1 37.41 303,038
01/09/2014 38.5 38.6879 37.8 37.84 346,159
01/08/2014 38.77 39.06 37.66 38.24 285,058
01/07/2014 39.18 39.59 38.3 38.53 233,421
01/06/2014 39.88 40 38.995 39.12 204,172
01/03/2014 39.98 40.13 38.9993 39.9 170,171
01/02/2014 41 41 39.75 39.98 205,468
12/31/2013 39.72 42.0599 39.69 41.02 290,515
12/30/2013 39.31 41.66 39.21 39.66 217,560
12/27/2013 39.62 39.62 38.74 39.08 106,092
12/26/2013 38.33 39.5 38.33 39.24 200,065
12/24/2013 37.39 38.13 37.102 37.9 74,490
12/23/2013 36.72 37.26 36.56 37.24 185,756
12/20/2013 35.95 36.62 35.72 36.41 378,112
12/19/2013 35.45 35.7 35.1102 35.7 82,948
12/18/2013 34.99 35.67 34.66 35.63 193,846
12/17/2013 34.05 35.07 33.8801 35.07 220,988
12/16/2013 32.93 34.09 32.874 34.07 175,955
12/13/2013 32.63 32.98 31.91 32.83 155,938
12/12/2013 32.81 32.885 32.4 32.59 94,043
12/11/2013 33.48 33.61 32.71 32.8 127,662
12/10/2013 33.52 34 33.31 33.51 123,055
12/09/2013 33.54 33.92 33.29 33.58 126,587
12/06/2013 34.44 34.46 33.36 33.58 174,645
12/05/2013 33.13 34.66 33.07 34.11 361,551
12/04/2013 31.46 33.11 31.46 33.01 308,057
12/03/2013 31.46 31.7 31.19 31.69 171,889
12/02/2013 32.02 32.19 31.455 31.59 177,140
11/29/2013 32.2 32.23 31.84 32.08 53,099
11/27/2013 31.23 32.07 31.13 31.94 133,763
11/26/2013 30.86 31.22 30.72 31.14 110,470
11/25/2013 30.36 31.4 30.09 30.86 156,217
11/22/2013 30.19 30.67 29.93 30.31 345,942
11/21/2013 29.6 30.59 29.53 30.08 427,089
11/20/2013 29.91 30.03 29.4839 29.58 118,202
11/19/2013 29.72 30.01 29.52 29.88 282,668
11/18/2013 30.42 30.56 29.39 29.8 279,888
11/15/2013 30.84 30.91 30.295 30.33 163,987
11/14/2013 30.26 31.14 30.18 30.87 234,404
11/13/2013 30.56 30.7399 30.08 30.31 315,588
11/12/2013 30.81 31.21 30.61 30.76 246,646
11/11/2013 30.54 31.3 30.43 31.06 260,366
11/08/2013 30.49 30.9 30.4064 30.68 266,807
11/07/2013 32.83 33.14 30.4337 30.52 592,133
11/06/2013 35.35 35.38 32.3808 32.61 517,404
11/05/2013 36.85 37.09 36.45 36.86 196,584
11/04/2013 36.35 37.26 36.254 37.2 203,177
11/01/2013 36.63 36.9099 35.5 36.25 228,358
10/31/2013 35.9 37.18 35.59 36.72 167,486
10/30/2013 35.71 36.14 35.64 36 130,101
10/29/2013 35.55 36.11 35.49 35.75 175,975
10/28/2013 35.28 35.65 35.22 35.52 131,387
10/25/2013 36.92 36.92 34.65 35.39 347,392
10/24/2013 35.19 36.75 34.93 36.71 147,666
10/23/2013 34.27 35.21 34.1501 35.19 73,056
10/22/2013 34.55 34.9299 34.37 34.51 86,304
10/21/2013 34.56 34.72 34.27 34.49 64,816
10/18/2013 33.96 34.726 33.74 34.37 119,525
10/17/2013 33.24 33.62 33.155 33.59 86,850
10/16/2013 33.34 34.16 33.09 33.51 176,986
10/15/2013 34 34.07 32.98 33.24 172,078
10/14/2013 33.14 34.31 33.14 34.18 150,726
10/11/2013 32.75 33.49 32.49 33.47 96,229
10/10/2013 31.79 32.96 31.72 32.96 116,248
10/09/2013 31.79 32.02 31.05 31.24 150,638
10/08/2013 31.83 32.02 31.65 31.68 228,577
10/07/2013 31.9 32.1 31.5 31.87 176,324
10/04/2013 32.19 32.255 31.95 32.13 91,815
10/03/2013 32.95 33.0399 31.9 32.21 114,785
10/02/2013 32.85 33.16 32.6 32.98 67,792
10/01/2013 33.51 33.59 32.61 33.12 257,655
09/30/2013 33.39 34.15 33.13 33.53 246,087
09/27/2013 34.17 34.48 33.85 33.85 159,258
09/26/2013 34.18 34.63 33.8 34.52 121,996
09/25/2013 34 34.31 33.87 34.06 103,724
09/24/2013 33.7 34.195 33.16 34.01 156,013
09/23/2013 33.46 33.99 33.25 33.74 87,767
09/20/2013 33.92 34.09 33.36 33.46 132,701
09/19/2013 33.9 34.4 33.375 33.71 59,558
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?