Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lsb Industries Inc (NY: LXU )

8.570 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.500 8.630 8.460 8.570 312,295 -0.01(-0.12%)
Jul 16, 2024 8.140 8.610 8.120 8.580 393,154 +0.48(+5.93%)
Jul 15, 2024 7.930 8.180 7.830 8.100 298,619 +0.25(+3.18%)
Jul 12, 2024 7.950 8.030 7.812 7.850 274,374 +0.05(+0.64%)
Jul 11, 2024 7.750 7.930 7.720 7.800 381,918 +0.24(+3.17%)
Jul 10, 2024 7.500 7.630 7.440 7.560 291,641 +0.07(+0.93%)
Jul 09, 2024 7.700 7.700 7.490 7.490 351,310 -0.26(-3.35%)
Jul 08, 2024 7.830 7.915 7.710 7.750 232,608 -0.02(-0.26%)
Jul 05, 2024 8.090 8.130 7.720 7.770 246,383 -0.35(-4.31%)
Jul 03, 2024 7.920 8.160 7.920 8.120 160,203 +0.20(+2.53%)
Jul 02, 2024 7.980 8.035 7.840 7.920 254,018 -0.03(-0.38%)
Jul 01, 2024 8.190 8.190 7.865 7.950 313,534 -0.23(-2.81%)
Jun 28, 2024 8.270 8.280 8.030 8.180 687,821 +0.03(+0.37%)
Jun 27, 2024 8.370 8.370 8.095 8.150 226,947 -0.15(-1.81%)
Jun 26, 2024 8.090 8.320 8.040 8.300 278,172 +0.15(+1.84%)
Jun 25, 2024 8.310 8.410 8.010 8.150 282,041 -0.22(-2.63%)
Jun 24, 2024 8.130 8.499 8.130 8.370 352,908 +0.32(+3.98%)
Jun 21, 2024 8.320 8.320 8.000 8.050 1,270,940 -0.33(-3.94%)
Jun 20, 2024 8.110 8.405 8.100 8.380 302,488 +0.28(+3.46%)
Jun 18, 2024 8.190 8.250 8.060 8.100 246,531 -0.08(-0.98%)
Jun 17, 2024 8.170 8.310 8.080 8.180 218,059 +0.00(+0.00%)
Jun 14, 2024 8.350 8.360 8.095 8.180 250,113 -0.25(-2.97%)
Jun 13, 2024 8.540 8.540 8.290 8.430 347,498 -0.15(-1.75%)
Jun 12, 2024 8.970 9.015 8.570 8.580 304,978 -0.13(-1.49%)
Jun 11, 2024 9.170 9.210 8.560 8.710 553,682 -0.58(-6.24%)
Jun 10, 2024 9.150 9.360 9.100 9.290 268,203 +0.07(+0.76%)
Jun 07, 2024 9.170 9.320 9.075 9.220 321,256 -0.03(-0.32%)
Jun 06, 2024 9.180 9.310 9.080 9.250 221,799 +0.06(+0.65%)
Jun 05, 2024 9.390 9.440 9.135 9.190 265,642 -0.16(-1.71%)
Jun 04, 2024 9.690 9.690 9.330 9.350 215,830 -0.41(-4.20%)
Jun 03, 2024 9.910 9.930 9.680 9.760 283,801 -0.05(-0.51%)
May 31, 2024 9.800 9.865 9.670 9.810 270,733 +0.05(+0.51%)
May 30, 2024 9.760 9.900 9.700 9.760 277,887 +0.10(+1.04%)
May 29, 2024 9.700 9.890 9.580 9.660 299,386 -0.01(-0.10%)
May 28, 2024 9.760 9.845 9.640 9.670 214,148 -0.03(-0.31%)
May 24, 2024 9.760 9.800 9.615 9.700 218,759 +0.00(+0.00%)
May 23, 2024 9.920 9.920 9.605 9.700 321,647 -0.26(-2.61%)
May 22, 2024 9.720 10.00 9.620 9.960 307,161 +0.24(+2.47%)
May 21, 2024 9.780 9.810 9.595 9.720 227,239 -0.11(-1.12%)
May 20, 2024 9.700 10.00 9.630 9.830 443,644 +0.13(+1.34%)
May 17, 2024 9.310 9.710 9.250 9.700 693,942 +0.48(+5.21%)
May 16, 2024 9.020 9.220 8.975 9.220 261,901 +0.20(+2.22%)
May 15, 2024 9.240 9.310 9.010 9.020 289,996 -0.10(-1.10%)
May 14, 2024 9.300 9.360 9.115 9.120 317,287 -0.02(-0.22%)
May 13, 2024 8.950 9.375 8.930 9.140 334,642 +0.33(+3.75%)
May 10, 2024 8.860 8.955 8.770 8.810 292,318 -0.02(-0.23%)
May 09, 2024 8.640 8.840 8.640 8.830 328,639 +0.26(+3.03%)
May 08, 2024 8.600 8.640 8.535 8.570 221,481 -0.10(-1.15%)
May 07, 2024 8.730 8.910 8.670 8.670 267,889 +0.01(+0.12%)
May 06, 2024 8.610 8.740 8.570 8.660 403,650 +0.15(+1.76%)
May 03, 2024 8.580 8.740 8.450 8.510 411,662 -0.01(-0.12%)
May 02, 2024 8.560 8.700 8.400 8.520 380,478 +0.05(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.