LSB Industries, Inc. Common Stock (LXU)

14.87
-0.33 (-2.17%)
NYSE · Last Trade: Apr 30th, 4:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LSB Industries, Inc. Common Stock (LXU)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202615.0415.3514.9615.201,872,12715.20
4/28/202614.7414.9214.4614.851,238,53814.85
4/27/202614.5414.8514.2114.56820,29514.56
4/24/202614.4814.6314.0314.39804,88814.39
4/23/202614.3914.5913.9814.57825,05714.57
4/22/202614.7014.8114.3014.43874,18114.43
4/21/202614.1614.5913.8114.591,381,11314.59
4/20/202613.8014.2813.7714.111,291,21714.11
4/17/202614.0014.1013.0913.612,257,46713.61
4/16/202614.3115.1214.2114.991,540,93214.99
4/15/202614.0114.1613.6214.15943,75014.15
4/14/202614.0914.0913.4313.831,047,95113.83
4/13/202614.2214.6614.0314.271,292,49814.27
4/10/202613.5214.0313.5214.021,263,83514.02
4/09/202614.9415.3413.3813.491,647,03813.49
4/08/202613.4014.7913.1114.762,547,86014.76
4/07/202614.6615.1414.2914.431,443,80214.43
4/06/202614.8315.0314.5015.001,156,94115.00
4/02/202615.5015.8314.7814.912,118,95214.91
4/01/202614.9315.1414.5614.942,376,88114.94
3/31/202615.5915.7814.7114.902,952,23214.90
3/30/202616.4016.5315.5215.782,846,83715.78
3/27/202616.5316.9816.0316.303,470,28716.30
3/26/202615.9017.2115.8716.883,160,25716.88
3/25/202615.0115.8114.7515.812,093,60215.81
3/24/202614.6315.7314.4615.402,405,39115.40
3/23/202614.1214.7614.0014.431,448,39414.43
3/20/202614.5815.0114.4514.664,052,17414.66
3/19/202614.9015.5014.4814.642,352,10314.64
3/18/202615.0515.0514.4014.991,703,22014.99
3/17/202614.8115.0814.6014.771,250,18314.77
3/16/202614.3815.1013.9714.781,650,31914.78
3/13/202615.2015.2214.1414.922,537,63214.92
3/12/202614.4915.6614.4415.446,107,51515.44
3/11/202613.0013.5112.7113.502,170,57113.50
3/10/202612.7413.1012.2512.751,584,76712.75
3/09/202613.5013.9512.9813.032,355,08113.03
3/06/202614.0514.6513.4013.492,317,02113.49
3/05/202612.4714.2512.4513.963,811,09913.96
3/04/202611.9312.7111.7912.661,374,80712.66
3/03/202611.6012.0211.3611.941,081,72411.94
3/02/202611.8511.9411.5211.941,107,54611.94
2/27/202611.5611.7811.2311.62777,14311.62
2/26/202610.5311.5410.2811.541,528,16411.54
2/25/202610.1010.169.8110.02399,73910.02
2/24/202610.1910.4310.0210.06411,91610.06
2/23/202610.0410.269.8310.07494,11510.07
2/20/20269.9510.449.8610.04379,09810.04
2/19/20269.7410.019.699.99343,2069.99
2/18/20269.649.999.649.74348,5829.74
2/17/20269.819.819.459.68244,0019.68
2/13/20269.7510.019.629.85347,9419.85
2/12/202610.4010.409.729.79367,0929.79
2/11/202610.0310.409.9110.33550,90910.33
2/10/20269.8610.109.849.97410,9599.97
2/09/20269.6710.019.559.95288,6939.95
2/06/20269.459.789.329.66372,7979.66
2/05/20269.679.709.299.34521,2709.34
2/04/20269.609.859.469.85534,9089.85
2/03/20269.269.449.079.41637,0049.41
2/02/20269.199.399.089.15305,8999.15
1/30/20269.449.529.139.29656,6509.29