LXP Industrial Trust (LXP)
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 | 1.01 | 10.9189189189 | 9.25 | 10.38 | 9.25 | 2373409 | 9.87744401 | CS |
| 4 | 1.44 | 16.3265306122 | 8.82 | 10.38 | 8.8 | 2643962 | 9.3291826 | CS |
| 12 | 1.57 | 18.0667433832 | 8.69 | 10.38 | 8.23 | 2296555 | 8.88786396 | CS |
| 26 | 1.1 | 12.0087336245 | 9.16 | 10.38 | 8.23 | 2380486 | 8.92288719 | CS |
| 52 | 0.01 | 0.0975609756098 | 10.25 | 10.75 | 7.75 | 2220341 | 9.02778279 | CS |
| 156 | -2.18 | -17.5241157556 | 12.44 | 16.105 | 7.75 | 2182580 | 11.03687908 | CS |
| 260 | 0.64 | 6.65280665281 | 9.62 | 16.105 | 7.75 | 2109801 | 10.9304814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 10.14 | 0.19 | 1.91 | 10 | 10.15 | 9.96 | 4014812 |
| 1721083200 | 9.95 | 0.22 | 2.26 | 9.7899999 | 9.97 | 9.75 | 2308900 |
| 1720824000 | 9.73 | -0.03 | -0.31 | 9.85 | 9.89 | 9.73 | 1832463 |
| 1720737600 | 9.76 | 0.3 | 3.17 | 9.68 | 9.82 | 9.635 | 1992097 |
| 1720651200 | 9.46 | 0.23 | 2.49 | 9.25 | 9.48 | 9.25 | 1718774 |
| 1720564800 | 9.23 | -0.04 | -0.43 | 9.23 | 9.275 | 9.115 | 3325640 |
| 1720478400 | 9.27 | -0.02 | -0.22 | 9.35 | 9.35 | 9.21 | 1946363 |
| 1720219200 | 9.2899999 | -0.09 | -0.96 | 9.35 | 9.4 | 9.2899999 | 1542256 |
| 1720040640 | 9.38 | -0.02 | -0.21 | 9.43 | 9.5399999 | 9.34 | 2220904 |
| 1719960000 | 9.4 | 0.26 | 2.84 | 9.2 | 9.4 | 9.2 | 3586725 |
| 1719873600 | 9.14 | 0.09 | 0.99 | 9.11 | 9.19 | 9.02 | 2384485 |
| 1719614400 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1719528000 | 9.05 | 0 | 0.00 | 9.07 | 9.11 | 8.93 | 2441491 |
| 1719441600 | 9.05 | -0.08 | -0.88 | 9.0399999 | 9.1199999 | 9.03 | 1895777 |
| 1719355200 | 9.13 | 0 | 0.00 | 9.09 | 9.14 | 9.03 | 1988595 |
| 1719268800 | 9.13 | 0.25 | 2.82 | 8.91 | 9.18 | 8.89 | 3625666 |
| 1719009600 | 8.88 | -0.03 | -0.34 | 8.92 | 8.985 | 8.86 | 6087007 |
| 1718923200 | 8.91 | 0.02 | 0.22 | 8.82 | 8.92 | 8.8 | 2035406 |
| 1718750400 | 8.89 | -0.02 | -0.22 | 8.89 | 8.97 | 8.875 | 2268114 |
| 1718664000 | 8.91 | 0.11 | 1.25 | 8.84 | 8.99 | 8.7899999 | 2213942 |
| 1718404800 | 8.8 | 0.02 | 0.23 | 8.69 | 8.81 | 8.68 | 1933960 |
| 1718318400 | 8.78 | -0.01 | -0.11 | 8.81 | 8.845 | 8.685 | 1751822 |
| 1718232000 | 8.7899999 | 0.09 | 1.03 | 8.93 | 9.005 | 8.785 | 3408848 |
| 1718145600 | 8.7 | 0.02 | 0.23 | 8.63 | 8.8 | 8.59 | 1675798 |
| 1718059200 | 8.68 | 0 | 0.00 | 8.59 | 8.71 | 8.51 | 1952397 |
| 1717800000 | 8.68 | -0.02 | -0.23 | 8.71 | 8.76 | 8.59 | 2579862 |
| 1717713600 | 8.7 | 0.04 | 0.46 | 8.6 | 8.71 | 8.57 | 1380406 |
| 1717627200 | 8.66 | 0.06 | 0.70 | 8.61 | 8.69 | 8.525 | 1975596 |
| 1717540800 | 8.6 | 0.15 | 1.78 | 8.52 | 8.67 | 8.5 | 2817436 |
| 1717454400 | 8.45 | -0.05 | -0.59 | 8.58 | 8.58 | 8.44 | 2521933 |
| 1717195200 | 8.5 | 0.06 | 0.71 | 8.43 | 8.5 | 8.38 | 2507919 |
| 1717108800 | 8.44 | 0.1 | 1.20 | 8.41 | 8.5 | 8.375 | 947825 |
| 1717022400 | 8.34 | -0.06 | -0.71 | 8.28 | 8.36 | 8.23 | 1493295 |
| 1716936000 | 8.4 | -0.11 | -1.29 | 8.59 | 8.59 | 8.39 | 1554601 |
| 1716590400 | 8.51 | -0.01 | -0.12 | 8.6 | 8.6 | 8.48 | 1208012 |
| 1716504000 | 8.52 | -0.22 | -2.52 | 8.75 | 8.75 | 8.5 | 1546260 |
| 1716417600 | 8.74 | -0.02 | -0.23 | 8.72 | 8.825 | 8.72 | 1356019 |
| 1716331200 | 8.76 | -0.08 | -0.90 | 8.83 | 8.84 | 8.71 | 1459400 |
| 1716244800 | 8.84 | -0.03 | -0.34 | 8.85 | 8.925 | 8.81 | 1771833 |
| 1715985600 | 8.8699999 | -0.05 | -0.56 | 8.96 | 8.96 | 8.78 | 2905303 |
| 1715899200 | 8.92 | 0.05 | 0.56 | 8.9 | 8.97 | 8.835 | 2973988 |
| 1715812800 | 8.8699999 | 0.11 | 1.26 | 8.9 | 8.94 | 8.84 | 2230849 |
| 1715726400 | 8.76 | -0.04 | -0.45 | 8.93 | 8.97 | 8.73 | 1768476 |
| 1715640000 | 8.8 | 0.03 | 0.34 | 8.9 | 8.9 | 8.755 | 1434918 |
| 1715380800 | 8.77 | -0.01 | -0.11 | 8.83 | 8.88 | 8.7 | 1609321 |
| 1715294400 | 8.78 | 0.14 | 1.62 | 8.66 | 8.82 | 8.64 | 1653597 |
| 1715208000 | 8.64 | -0.13 | -1.48 | 8.7 | 8.78 | 8.64 | 1766526 |
| 1715121600 | 8.77 | 0.09 | 1.04 | 8.74 | 8.81 | 8.72 | 1539331 |
| 1715035200 | 8.68 | -0.04 | -0.46 | 8.77 | 8.78 | 8.65 | 1946887 |
| 1714776000 | 8.72 | 0.12 | 1.40 | 8.76 | 8.86 | 8.67 | 1946718 |
| 1714689600 | 8.6 | 0.15 | 1.78 | 8.5 | 8.69 | 8.405 | 3044519 |
| 1714603200 | 8.45 | 0.1 | 1.20 | 8.38 | 8.6 | 8.36 | 2846484 |
| 1714516800 | 8.35 | -0.16 | -1.88 | 8.41 | 8.49 | 8.35 | 2655727 |
| 1714430400 | 8.51 | 0.03 | 0.35 | 8.55 | 8.66 | 8.49 | 2323784 |
| 1714171200 | 8.48 | 0.03 | 0.36 | 8.47 | 8.57 | 8.45 | 1688443 |
| 1714084800 | 8.45 | -0.09 | -1.05 | 8.44 | 8.55 | 8.38 | 5878184 |
| 1713998400 | 8.5399999 | -0.23 | -2.62 | 8.69 | 8.72 | 8.53 | 3121393 |
| 1713912000 | 8.77 | 0.11 | 1.27 | 8.68 | 8.7899999 | 8.64 | 1994646 |
| 1713825600 | 8.66 | 0.08 | 0.93 | 8.59 | 8.6875 | 8.5399999 | 2926642 |
| 1713566400 | 8.58 | 0.11 | 1.30 | 8.48 | 8.6649999 | 8.47 | 5072390 |
| 1713480000 | 8.47 | -0.06 | -0.70 | 8.5399999 | 8.58 | 8.405 | 1630474 |
| 1713393600 | 8.53 | -0.29 | -3.29 | 8.82 | 8.825 | 8.52 | 2535034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
