Lsb Industries Inc. Historical Stock Prices

LXU 
$42.6
*  
1.58
3.85%
Get LXU Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  42  42.60  41.61  42.60 194,859
04/20/2015 41.87 42.6 41.61 42.6 194,859
04/17/2015 41.05 41.5 40.6734 41.02 91,360
04/16/2015 41.61 42.1 41.41 41.47 73,642
04/15/2015 41.5 42.57 41.36 41.81 112,042
04/14/2015 40.49 41.39 40.17 41.29 128,852
04/13/2015 40.4 40.99 40.375 40.41 80,806
04/10/2015 40.42 40.65 40.058 40.5 87,485
04/09/2015 40.32 40.9 40.1 40.25 90,438
04/08/2015 41.11 41.51 40.3 40.33 252,833
04/07/2015 40.63 41.4899 40.114 41.12 101,686
04/06/2015 40.43 41.252 40.15 40.72 138,914
04/02/2015 40.65 41.46 40.2117 40.52 112,834
04/01/2015 41.13 41.44 40.5 40.8 134,158
03/31/2015 40.71 41.5 40.352 41.33 86,003
03/30/2015 40.5 41.16 40.5 40.96 74,552
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
12/26/2014 31.76 32.39 31.75 32.28 90,431
12/24/2014 31.44 31.702 30.99 31.56 140,974
12/23/2014 31.26 31.48 31.205 31.43 179,997
12/22/2014 31.2 31.395 30.8 31.12 125,351
12/19/2014 31.03 31.32 30.5001 31.25 239,650
12/18/2014 31.09 31.45 30.4 31.03 110,456
12/17/2014 29.36 30.825 29.36 30.77 225,290
12/16/2014 29.27 30.41 29.26 29.32 89,572
12/15/2014 30.1 30.27 28.91 29.29 147,267
12/12/2014 30.02 30.61 29.83 29.99 124,146
12/11/2014 30.29 30.64 30.26 30.5 118,222
12/10/2014 30.97 31.12 30.12 30.19 175,021
12/09/2014 30.12 31.31 30.01 31.29 152,646
12/08/2014 31.66 31.72 30.47 30.54 115,851
12/05/2014 31.53 32.46 31.46 31.71 167,901
12/04/2014 31.81 32.03 31.14 31.32 158,241
12/03/2014 31.21 32.14 31.21 31.93 105,246
12/02/2014 31.49 31.8782 30.93 31.29 126,306
12/01/2014 32.99 32.99 31.24 31.52 173,876
11/28/2014 33.5 33.5 32.4 33.07 91,919
11/26/2014 34.74 34.74 33.52 33.57 131,489
11/25/2014 35.1 36.47 34.54 34.82 308,993
11/24/2014 34.62 34.744 33.83 34.51 169,063
11/21/2014 35.01 35.735 34.4 34.55 130,755
11/20/2014 33.64 34.49 33.64 34.4 122,553
11/19/2014 33.69 34.135 33.29 33.86 137,124
11/18/2014 33.21 34.1 33.21 33.73 133,544
11/17/2014 32.81 33.41 32.69 33.14 139,336
11/14/2014 33.26 33.442 32.73 32.98 169,943
11/13/2014 33.29 33.44 32.66 33.29 208,690
11/12/2014 30.97 33.36 30.8783 33.36 339,621
11/11/2014 31.49 31.552 30.67 31.22 203,065
11/10/2014 32.23 32.58 31.06 31.49 207,493
11/07/2014 34.66 34.66 31.66 32.1 425,418
11/06/2014 36.03 36.16 34.79 35.25 278,461
11/05/2014 36.01 36.44 35.51 35.98 157,344
11/04/2014 36.85 37.3 35.7 35.79 123,507
11/03/2014 37.54 37.83 36.94 37.11 84,564
10/31/2014 37.62 37.71 37.01 37.53 92,944
10/30/2014 36.26 37.09 36.14 36.96 76,120
10/29/2014 36.27 37.05 36.24 36.5 104,998
10/28/2014 35.13 36.19 34.96 36.11 162,280
10/27/2014 35.16 35.27 34.28 34.84 80,529
10/24/2014 35.42 35.7 35.26 35.5 124,042
10/23/2014 35.45 35.8 35.16 35.34 158,345
10/22/2014 36.06 36.15 35.1 35.13 64,716
10/21/2014 36.12 36.41 35.77 35.89 95,838
10/20/2014 35.28 35.92 35.07 35.82 149,037
10/17/2014 35.96 36.05 35.36 35.37 127,347
10/16/2014 34.14 35.64 34.14 35.46 156,296
10/15/2014 32.15 34.89 31.81 34.73 187,556
10/14/2014 32.53 33.63 32.382 33.07 152,379
10/13/2014 32.46 32.96 32.14 32.22 95,424
10/10/2014 32.8 33.36 32.29 32.37 130,118
10/09/2014 34.35 34.37 32.92 33 249,333
10/08/2014 33.65 34.73 33.11 34.62 159,201
10/07/2014 34.26 34.51 33.63 33.78 156,583
10/06/2014 34.61 34.83 34.43 34.53 128,119
10/03/2014 35.06 35.06 34.3403 34.55 220,934
10/02/2014 34.43 35.14 34.1 34.69 180,598
10/01/2014 35.64 35.93 34.49 34.49 252,592
09/30/2014 36.52 36.6 35.63 35.71 220,581
09/29/2014 36.27 36.579 35.972 36.46 129,372
09/26/2014 36.39 36.85 36.08 36.71 130,072
09/25/2014 36.83 36.87 35.87 36.35 188,156
09/24/2014 36.58 37.1 36.05 36.87 119,801
09/23/2014 36.76 37.16 36.47 36.57 125,594
09/22/2014 36.8 36.9 36.14 36.79 166,492
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
*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?