LSB Industries Inc (LXU)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -7.86885245902 | 9.15 | 9.18 | 8.09 | 418781 | 8.4778665 | CS |
| 4 | 0.66 | 8.49420849421 | 7.77 | 9.43 | 7.17 | 420112 | 8.61054329 | CS |
| 12 | -0.44 | -4.96054114994 | 8.87 | 9.43 | 7.17 | 310989 | 8.46880034 | CS |
| 26 | -0.54 | -6.02006688963 | 8.97 | 10.4 | 6.91 | 338370 | 8.32882047 | CS |
| 52 | 0.52 | 6.57395701643 | 7.91 | 10.4 | 6.7401 | 377045 | 8.2575166 | CS |
| 156 | -1.11 | -11.6352201258 | 9.54 | 27.45 | 6.7401 | 644244 | 12.66040908 | CS |
| 260 | 5.22 | 162.61682243 | 3.21 | 27.45 | 1 | 508492 | 10.62928125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 8.52 | -0.08 | -0.93 | 8.55 | 8.73 | 8.46 | 282367 |
| 1738194000 | 8.6 | 0.38 | 4.62 | 8.21 | 8.64 | 8.2 | 321932 |
| 1738107600 | 8.22 | -0.14 | -1.67 | 8.51 | 8.56 | 8.09 | 517703 |
| 1738021200 | 8.36 | -0.37 | -4.24 | 8.81 | 8.86 | 8.34 | 439909 |
| 1737762000 | 8.73 | -0.49 | -5.31 | 9.15 | 9.18 | 8.6 | 531992 |
| 1737675600 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1737589200 | 9.22 | -0.09 | -0.97 | 9.34 | 9.4 | 9.16 | 483824 |
| 1737502800 | 9.31 | 0.24 | 2.65 | 9.14 | 9.43 | 9.11 | 514783 |
| 1737157200 | 9.07 | -0.07 | -0.77 | 9.24 | 9.25 | 9.03 | 289826 |
| 1737070800 | 9.14 | -0.01 | -0.11 | 9.19 | 9.2 | 9 | 294733 |
| 1736984400 | 9.15 | -0.03 | -0.33 | 9.33 | 9.39 | 9.13 | 399300 |
| 1736898000 | 9.18 | 0.08 | 0.88 | 9.15 | 9.2399 | 8.9801 | 548929 |
| 1736811600 | 9.1 | 1.66 | 22.31 | 7.75 | 9.1943 | 7.71 | 960419 |
| 1736552400 | 7.44 | 0.06 | 0.81 | 7.31 | 7.45 | 7.17 | 406183 |
| 1736379600 | 7.38 | -0.28 | -3.66 | 7.57 | 7.57 | 7.315 | 448444 |
| 1736293200 | 7.66 | -0.08 | -1.03 | 7.79 | 7.8 | 7.57 | 230909 |
| 1736206800 | 7.74 | 0.06 | 0.78 | 7.6901 | 7.96 | 7.6901 | 217729 |
| 1735947600 | 7.68 | -0.02 | -0.26 | 7.78 | 7.81 | 7.62 | 229952 |
| 1735861200 | 7.7 | 0.11 | 1.45 | 7.6782 | 7.82 | 7.62 | 297407 |
| 1735688400 | 7.59 | 0.06 | 0.80 | 7.55 | 7.69 | 7.54 | 240950 |
| 1735602000 | 7.53 | -0.05 | -0.66 | 7.57 | 7.58 | 7.39 | 246230 |
| 1735342800 | 7.58 | -0.14 | -1.81 | 7.72 | 7.82 | 7.57 | 272342 |
| 1735256400 | 7.72 | 0 | 0.00 | 7.68 | 7.76 | 7.58 | 143936 |
| 1735077840 | 7.72 | 0.06 | 0.78 | 7.7 | 7.75 | 7.57 | 101241 |
| 1734997200 | 7.66 | 0.01 | 0.13 | 7.65 | 7.71 | 7.555 | 217765 |
| 1734738000 | 7.65 | 0.05 | 0.66 | 7.615 | 7.8246 | 7.55 | 891043 |
| 1734651600 | 7.6 | -0.23 | -2.94 | 7.97 | 8.08 | 7.6 | 365814 |
| 1734565200 | 7.83 | -0.42 | -5.09 | 8.4 | 8.405 | 7.73 | 386860 |
| 1734478800 | 8.25 | -0.41 | -4.73 | 8.61 | 8.63 | 8.01 | 699773 |
| 1734392400 | 8.66 | -0.13 | -1.48 | 8.72 | 8.86 | 8.65 | 210802 |
| 1734133200 | 8.7899999 | -0.04 | -0.45 | 8.78 | 8.83 | 8.6 | 212772 |
| 1734046800 | 8.83 | -0.11 | -1.23 | 8.88 | 8.93 | 8.73 | 187093 |
| 1733960400 | 8.94 | 0.07 | 0.79 | 8.9 | 9.01 | 8.83 | 281042 |
| 1733874000 | 8.8699999 | -0.02 | -0.22 | 8.83 | 8.9 | 8.644 | 163684 |
| 1733787600 | 8.89 | 0.27 | 3.13 | 8.7841 | 9.1 | 8.7841 | 266129 |
| 1733528400 | 8.6199999 | -0.26 | -2.93 | 8.9 | 8.9 | 8.5399999 | 198747 |
| 1733442000 | 8.88 | -0.09 | -1.00 | 9 | 9.0399999 | 8.8699999 | 186290 |
| 1733355600 | 8.97 | -0.07 | -0.77 | 9.045 | 9.07 | 8.86 | 210895 |
| 1733269200 | 9.0399999 | -0.08 | -0.88 | 9.203 | 9.203 | 8.945 | 155506 |
| 1733182800 | 9.1199999 | 0.29 | 3.28 | 8.7899999 | 9.18 | 8.7899999 | 268597 |
| 1732917840 | 8.83 | 0.17 | 1.96 | 8.7 | 8.885 | 8.695 | 122872 |
| 1732750800 | 8.66 | -0.07 | -0.80 | 8.86 | 8.91 | 8.65 | 160446 |
| 1732664400 | 8.73 | -0.21 | -2.35 | 8.85 | 8.875 | 8.715 | 179162 |
| 1732578000 | 8.94 | -0.01 | -0.11 | 9.09 | 9.19 | 8.94 | 275993 |
| 1732318800 | 8.95 | 0.14 | 1.59 | 8.77 | 8.97 | 8.75 | 233992 |
| 1732232400 | 8.81 | 0.3 | 3.53 | 8.5399999 | 8.82 | 8.47 | 197319 |
| 1732146000 | 8.51 | 0.1 | 1.19 | 8.4 | 8.55 | 8.35 | 161065 |
| 1732059600 | 8.41 | -0.07 | -0.83 | 8.4 | 8.47 | 8.32 | 176044 |
| 1731973200 | 8.48 | 0.06 | 0.71 | 8.48 | 8.585 | 8.45 | 164836 |
| 1731714000 | 8.42 | -0.06 | -0.71 | 8.59 | 8.71 | 8.36 | 230094 |
| 1731627600 | 8.48 | -0.25 | -2.86 | 8.74 | 8.775 | 8.43 | 220775 |
| 1731541200 | 8.73 | 0.01 | 0.11 | 8.7449999 | 8.96 | 8.65 | 317457 |
| 1731454800 | 8.72 | -0.4 | -4.39 | 9.0399999 | 9.0399999 | 8.71 | 378918 |
| 1731368400 | 9.1199999 | 0.4 | 4.59 | 8.7899999 | 9.13 | 8.7899999 | 207656 |
| 1731109200 | 8.72 | -0.22 | -2.46 | 8.835 | 8.86 | 8.63 | 242695 |
| 1731022800 | 8.94 | -0.01 | -0.11 | 8.91 | 9.055 | 8.85 | 200424 |
| 1730936400 | 8.95 | 0.39 | 4.56 | 9.06 | 9.1199999 | 8.67 | 468096 |
| 1730850000 | 8.56 | 0.14 | 1.66 | 8.34 | 8.64 | 8.31 | 349758 |
| 1730763600 | 8.42 | 0.11 | 1.32 | 8.33 | 8.6685 | 8.32 | 299334 |
| 1730500800 | 8.31 | 0.11 | 1.34 | 8.28 | 8.405 | 8.11 | 399335 |
| 1730414400 | 8.2 | 0.02 | 0.24 | 8.215 | 8.28 | 8.02 | 288162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
