LSB Industries Inc (LXU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.29411764706 | 8.5 | 8.76 | 8.165 | 265907 | 8.43498743 | CS |
| 4 | 0.3 | 3.70828182942 | 8.09 | 8.76 | 7.44 | 279576 | 8.07890957 | CS |
| 12 | -0.82 | -8.90336590662 | 9.21 | 10 | 7.44 | 325513 | 8.68953306 | CS |
| 26 | 0.18 | 2.19244823386 | 8.21 | 10 | 6.7401 | 418597 | 8.18555968 | CS |
| 52 | -2.44 | -22.5300092336 | 10.83 | 11.685 | 6.7401 | 434024 | 8.90327248 | CS |
| 156 | 0.04 | 0.479041916168 | 8.35 | 27.45 | 6.7401 | 629147 | 12.85715297 | CS |
| 260 | 4.98 | 146.041055718 | 3.41 | 27.45 | 1 | 490632 | 10.57355366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 8.48 | 0.15 | 1.80 | 8.2899999 | 8.51 | 8.21 | 358601 |
| 1721688000 | 8.33 | 0.03 | 0.36 | 8.3699999 | 8.3699999 | 8.18 | 133227 |
| 1721428800 | 8.3 | -0.11 | -1.31 | 8.3699999 | 8.4 | 8.1649999 | 187239 |
| 1721342400 | 8.41 | -0.16 | -1.87 | 8.57 | 8.76 | 8.355 | 238170 |
| 1721256000 | 8.57 | -0.01 | -0.12 | 8.58 | 8.63 | 8.46 | 309128 |
| 1721169600 | 8.58 | 0.48 | 5.93 | 8.14 | 8.61 | 8.1 | 393154 |
| 1721083200 | 8.1 | 0.25 | 3.18 | 7.93 | 8.18 | 7.83 | 298619 |
| 1720824000 | 7.85 | 0.05 | 0.64 | 7.95 | 8.03 | 7.812 | 274374 |
| 1720737600 | 7.8 | 0.24 | 3.17 | 7.75 | 7.93 | 7.73 | 372790 |
| 1720651200 | 7.56 | 0.07 | 0.93 | 7.5 | 7.63 | 7.44 | 291641 |
| 1720564800 | 7.49 | -0.26 | -3.35 | 7.7 | 7.7 | 7.49 | 351310 |
| 1720478400 | 7.75 | -0.02 | -0.26 | 7.83 | 7.915 | 7.71 | 232608 |
| 1720219200 | 7.77 | -0.35 | -4.31 | 8.09 | 8.13 | 7.72 | 246339 |
| 1720040640 | 8.1199999 | 0.2 | 2.53 | 7.92 | 8.16 | 7.92 | 160203 |
| 1719960000 | 7.92 | -0.03 | -0.38 | 7.98 | 8.035 | 7.84 | 254018 |
| 1719873600 | 7.95 | -0.23 | -2.81 | 8.19 | 8.19 | 7.865 | 313534 |
| 1719614400 | 8.18 | 0.03 | 0.37 | 8.27 | 8.28 | 8.03 | 687821 |
| 1719528000 | 8.15 | -0.15 | -1.81 | 8.3699999 | 8.3699999 | 8.095 | 226947 |
| 1719441600 | 8.3 | 0.15 | 1.84 | 8.09 | 8.32 | 8.0399999 | 278172 |
| 1719355200 | 8.15 | -0.22 | -2.63 | 8.31 | 8.41 | 8.01 | 282041 |
| 1719268800 | 8.3699999 | 0.32 | 3.98 | 8.13 | 8.4994 | 8.13 | 352908 |
| 1719009600 | 8.05 | -0.33 | -3.94 | 8.32 | 8.32 | 8 | 1270940 |
| 1718923200 | 8.38 | 0.28 | 3.46 | 8.11 | 8.405 | 8.1 | 302488 |
| 1718750400 | 8.1 | -0.08 | -0.98 | 8.19 | 8.25 | 8.06 | 246531 |
| 1718664000 | 8.18 | 0 | 0.00 | 8.17 | 8.31 | 8.0799 | 218059 |
| 1718404800 | 8.18 | -0.25 | -2.97 | 8.35 | 8.36 | 8.095 | 250113 |
| 1718318400 | 8.43 | -0.15 | -1.75 | 8.5399999 | 8.5399999 | 8.2899999 | 347498 |
| 1718232000 | 8.58 | -0.13 | -1.49 | 8.92 | 9.015 | 8.57 | 300289 |
| 1718145600 | 8.71 | -0.58 | -6.24 | 9.17 | 9.21 | 8.56 | 553680 |
| 1718059200 | 9.2899999 | 0.07 | 0.76 | 9.15 | 9.36 | 9.1 | 268203 |
| 1717800000 | 9.22 | -0.03 | -0.32 | 9.24 | 9.32 | 9.075 | 318510 |
| 1717713600 | 9.25 | 0.06 | 0.65 | 9.18 | 9.31 | 9.08 | 221799 |
| 1717627200 | 9.19 | -0.16 | -1.71 | 9.39 | 9.4399 | 9.135 | 265642 |
| 1717540800 | 9.35 | -0.41 | -4.20 | 9.69 | 9.69 | 9.33 | 215830 |
| 1717454400 | 9.76 | -0.05 | -0.51 | 9.91 | 9.93 | 9.68 | 283801 |
| 1717195200 | 9.81 | 0.05 | 0.51 | 9.8 | 9.865 | 9.67 | 270727 |
| 1717108800 | 9.76 | 0.1 | 1.04 | 9.76 | 9.9 | 9.7 | 275608 |
| 1717022400 | 9.66 | -0.01 | -0.10 | 9.7 | 9.89 | 9.58 | 299386 |
| 1716936000 | 9.67 | -0.03 | -0.31 | 9.76 | 9.845 | 9.64 | 183241 |
| 1716590400 | 9.7 | 0 | 0.00 | 9.76 | 9.8 | 9.615 | 218759 |
| 1716504000 | 9.7 | -0.26 | -2.61 | 9.92 | 9.92 | 9.605 | 319675 |
| 1716417600 | 9.96 | 0.24 | 2.47 | 9.72 | 10 | 9.6199999 | 307161 |
| 1716331200 | 9.72 | -0.11 | -1.12 | 9.78 | 9.81 | 9.595 | 227239 |
| 1716244800 | 9.83 | 0.13 | 1.34 | 9.7 | 10 | 9.63 | 443644 |
| 1715985600 | 9.7 | 0.48 | 5.21 | 9.31 | 9.71 | 9.25 | 693942 |
| 1715899200 | 9.22 | 0.2 | 2.22 | 9.02 | 9.22 | 8.975 | 261901 |
| 1715812800 | 9.02 | -0.1 | -1.10 | 9.24 | 9.31 | 9.01 | 289996 |
| 1715726400 | 9.1199999 | -0.02 | -0.22 | 9.3 | 9.36 | 9.115 | 317287 |
| 1715640000 | 9.14 | 0.33 | 3.75 | 8.95 | 9.375 | 8.93 | 334642 |
| 1715380800 | 8.81 | -0.02 | -0.23 | 8.86 | 8.9548 | 8.77 | 292318 |
| 1715294400 | 8.83 | 0.26 | 3.03 | 8.61 | 8.84 | 8.61 | 328639 |
| 1715208000 | 8.57 | -0.1 | -1.15 | 8.6 | 8.64 | 8.535 | 221481 |
| 1715121600 | 8.67 | 0.01 | 0.12 | 8.73 | 8.91 | 8.67 | 267889 |
| 1715035200 | 8.66 | 0.15 | 1.76 | 8.61 | 8.74 | 8.57 | 403650 |
| 1714776000 | 8.51 | -0.01 | -0.12 | 8.58 | 8.74 | 8.45 | 411662 |
| 1714689600 | 8.52 | 0.05 | 0.59 | 8.56 | 8.7 | 8.4 | 380478 |
| 1714603200 | 8.47 | -0.83 | -8.92 | 9.21 | 9.305 | 8.295 | 739285 |
| 1714516800 | 9.3 | 1.08 | 13.14 | 8.56 | 9.706 | 8.56 | 1331174 |
| 1714430400 | 8.22 | 0.01 | 0.12 | 8.28 | 8.395 | 8.19 | 333818 |
| 1714171200 | 8.21 | 0.08 | 0.98 | 8.13 | 8.3 | 8.13 | 279465 |
| 1714084800 | 8.13 | 0.04 | 0.49 | 8.07 | 8.13 | 7.955 | 346225 |
| 1713998400 | 8.09 | -0.03 | -0.37 | 8.08 | 8.135 | 8 | 419791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
