Lsb Industries Inc. Historical Stock Prices

LXU 
$30.77
*  
1.45
4.95%
Get LXU Alerts
*Delayed - data as of Dec. 17, 2014  -  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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  29.40  30.825  29.36  30.77 225,090
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
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
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?