Quantcast

LSB Industries, Inc. Common Stock Historical Stock Prices

LXU 
$6.61
*  
0.12
1.78%
Get LXU Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading LXU now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    LXU After Hours
 
 
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 15-MAY-2018 TO 15-AUG-2018

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 6.77 6.98 6.60 6.61 106,135
08/15/2018 6.81 6.82 6.56 6.73 70,853
08/14/2018 6.83 7.01 6.81 6.86 52,392
08/13/2018 6.98 7.05 6.76 6.79 78,501
08/10/2018 6.92 7.04 6.69 6.98 122,769
08/09/2018 6.81 7.0625 6.72 6.97 132,939
08/08/2018 6.85 6.95 6.73 6.8 64,101
08/07/2018 6.98 7 6.77 6.85 94,125
08/06/2018 6.71 7 6.68 6.92 95,095
08/03/2018 6.73 6.85 6.545 6.77 166,817
08/02/2018 6.34 6.7927 6.33 6.72 122,629
08/01/2018 6.56 6.61 6.35 6.39 123,143
07/31/2018 6.38 6.67 6.34 6.57 127,081
07/30/2018 6.36 6.56 6.28 6.33 109,308
07/27/2018 6.66 6.72 6.255 6.41 227,506
07/26/2018 7.05 7.17 6.05 6.68 484,102
07/25/2018 7.56 7.865 7.507 7.69 288,054
07/24/2018 7.69 7.75 7.535 7.58 180,664
07/23/2018 7.41 7.7 7.34 7.61 151,678
07/20/2018 7.36 7.5 7.29 7.44 162,576
07/19/2018 7.07 7.3825 7.065 7.35 156,240
07/18/2018 7.1 7.3 6.99 7.08 180,333
07/17/2018 6.84 7.14 6.84 7.1 155,246
07/16/2018 6.94 7.02 6.81 6.89 184,450
07/13/2018 6.79 7 6.71 6.97 220,879
07/12/2018 6.58 6.88 6.485 6.81 172,567
07/11/2018 6.39 6.59 6.24 6.54 181,650
07/10/2018 6.32 6.54 6.2107 6.5 210,777
07/09/2018 6 6.37 6 6.35 217,435
07/06/2018 5.63 6 5.56 5.97 164,038
07/05/2018 5.55 5.73 5.42 5.63 79,042
07/03/2018 5.51 5.8 5.45 5.48 150,936
07/02/2018 5.26 5.52 5.15 5.51 95,745
06/29/2018 5.18 5.31 5.13 5.3 94,045
06/28/2018 5.16 5.23 5.06 5.15 68,654
06/27/2018 5.25 5.37 5.1643 5.17 90,436
06/26/2018 5.4 5.42 5.23 5.26 163,024
06/25/2018 5.38 5.43 5.2359 5.39 186,543
06/22/2018 5.28 5.43 5.25 5.4 203,923
06/21/2018 5.37 5.4 5.24 5.25 117,962
06/20/2018 5.42 5.42 5.26 5.37 101,301
06/19/2018 5.3 5.41 5.17 5.37 100,452
06/18/2018 5.11 5.4 5.1 5.36 218,412
06/15/2018 5.13 5.16 5.06 5.15 240,258
06/14/2018 5.12 5.17 5.06 5.15 120,792
06/13/2018 4.91 5.18 4.75 5.12 265,095
06/12/2018 5.37 5.37 4.85 4.86 356,788
06/11/2018 5.21 5.44 5.21 5.4 162,581
06/08/2018 5.2 5.27 5.18 5.2 135,637
06/07/2018 5.16 5.29 5.13 5.2 96,816
06/06/2018 5.12 5.2 5.04 5.14 133,124
06/05/2018 5.11 5.34 5.09 5.1 193,075
06/04/2018 5.07 5.18 5.036 5.05 138,613
06/01/2018 5.12 5.1432 4.96 5.06 158,488
05/31/2018 5.14 5.2 5.05 5.07 203,352
05/30/2018 5.11 5.24 5.06 5.15 162,115
05/29/2018 5.12 5.18 4.95 5.08 227,239
05/25/2018 5.25 5.28 5.12 5.19 128,700
05/24/2018 5.34 5.42 5.23 5.28 114,762
05/23/2018 5.51 5.53 5.28 5.37 156,052
05/22/2018 5.57 5.7 5.5 5.56 102,374
05/21/2018 5.55 5.59 5.46 5.55 77,215
05/18/2018 5.45 5.5 5.37 5.5 137,985
05/17/2018 5.55 5.67 5.39 5.41 116,704
05/16/2018 5.44 5.63 5.35 5.57 178,565
05/15/2018 5.57 5.6 5.3549 5.42 181,586
*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?

Smart Portfolio