Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LXU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.96 | 0.01 | 0.13% | 8.01 | 8.15 | 7.91 | 370,160 |
| Apr 17 2024 | 7.95 | -0.06 | -0.75% | 8.06 | 8.1795 | 7.95 | 357,580 |
| Apr 16 2024 | 8.01 | -0.09 | -1.11% | 8.01 | 8.11 | 7.915 | 389,589 |
| Apr 15 2024 | 8.10 | -0.06 | -0.74% | 8.14 | 8.31 | 8.0098 | 402,821 |
| Apr 12 2024 | 8.16 | -0.12 | -1.45% | 8.24 | 8.39 | 8.115 | 398,480 |
| Apr 11 2024 | 8.28 | -0.20 | -2.36% | 8.49 | 8.515 | 8.12 | 354,976 |
| Apr 10 2024 | 8.48 | -0.22 | -2.53% | 8.46 | 8.56 | 8.35 | 341,290 |
| Apr 09 2024 | 8.70 | 0.19 | 2.23% | 8.55 | 8.745 | 8.55 | 453,541 |
| Apr 08 2024 | 8.51 | 0.07 | 0.83% | 8.63 | 8.84 | 8.49 | 451,197 |
| Apr 05 2024 | 8.44 | -0.05 | -0.59% | 8.44 | 8.545 | 8.41 | 329,913 |
| Apr 04 2024 | 8.49 | -0.33 | -3.74% | 8.92 | 8.995 | 8.445 | 643,221 |
| Apr 03 2024 | 8.82 | 0.09 | 1.03% | 8.69 | 8.83 | 8.65 | 396,319 |
| Apr 02 2024 | 8.73 | -0.01 | -0.11% | 8.65 | 8.895 | 8.64 | 485,469 |
| Apr 01 2024 | 8.74 | -0.04 | -0.46% | 8.84 | 8.94 | 8.65 | 633,263 |
| Mar 28 2024 | 8.78 | 0.26 | 3.05% | 8.60 | 8.79 | 8.49 | 692,560 |
| Mar 27 2024 | 8.52 | 0.55 | 6.90% | 8.00 | 8.53 | 7.99 | 767,604 |
| Mar 26 2024 | 7.97 | -0.20 | -2.45% | 8.22 | 8.23 | 7.97 | 363,110 |
| Mar 25 2024 | 8.17 | 0.20 | 2.51% | 8.04 | 8.24 | 8.00 | 532,323 |
| Mar 22 2024 | 7.97 | -0.07 | -0.87% | 8.05 | 8.05 | 7.895 | 431,711 |
| Mar 21 2024 | 8.04 | -0.02 | -0.25% | 8.08 | 8.20 | 8.03 | 372,855 |
| Mar 20 2024 | 8.06 | 0.31 | 4.00% | 7.72 | 8.135 | 7.69 | 495,927 |
| Mar 19 2024 | 7.75 | 0.35 | 4.73% | 7.38 | 7.76 | 7.37 | 526,149 |
| Mar 18 2024 | 7.40 | -0.10 | -1.33% | 7.50 | 7.52 | 7.34 | 434,716 |
| Mar 15 2024 | 7.50 | 0.34 | 4.75% | 7.10 | 7.55 | 7.10 | 1,216,146 |
| Mar 14 2024 | 7.16 | -0.23 | -3.11% | 7.33 | 7.36 | 7.06 | 561,499 |
| Mar 13 2024 | 7.39 | 0.01 | 0.14% | 7.35 | 7.61 | 7.34 | 554,185 |
| Mar 12 2024 | 7.38 | -0.11 | -1.47% | 7.49 | 7.56 | 7.35 | 412,062 |
| Mar 11 2024 | 7.49 | -0.04 | -0.53% | 7.46 | 7.60 | 7.415 | 425,258 |
| Mar 08 2024 | 7.53 | -0.01 | -0.13% | 7.57 | 7.70 | 7.46 | 731,646 |
| Mar 07 2024 | 7.54 | 0.23 | 3.15% | 7.33 | 7.78 | 7.31 | 761,992 |
| Mar 06 2024 | 7.31 | 0.17 | 2.38% | 7.33 | 7.63 | 6.7401 | 1,167,565 |
| Mar 05 2024 | 7.14 | -0.09 | -1.24% | 7.20 | 7.36 | 7.115 | 678,539 |
| Mar 04 2024 | 7.23 | -0.06 | -0.82% | 7.29 | 7.35 | 7.11 | 684,773 |
| Mar 01 2024 | 7.29 | -0.07 | -0.95% | 7.40 | 7.43 | 7.25 | 363,754 |
| Feb 29 2024 | 7.36 | -0.09 | -1.21% | 7.35 | 7.41 | 7.14 | 689,941 |
| Feb 28 2024 | 7.45 | -0.15 | -1.97% | 7.52 | 7.63 | 7.43 | 252,558 |
| Feb 27 2024 | 7.60 | 0.24 | 3.26% | 7.44 | 7.755 | 7.44 | 436,975 |
| Feb 26 2024 | 7.36 | -0.28 | -3.66% | 7.59 | 7.60 | 7.21 | 506,682 |
| Feb 23 2024 | 7.64 | -0.05 | -0.65% | 7.65 | 7.6975 | 7.55 | 237,217 |
| Feb 22 2024 | 7.69 | -0.08 | -1.03% | 7.75 | 7.775 | 7.61 | 515,969 |
| Feb 21 2024 | 7.77 | 0.07 | 0.91% | 7.70 | 7.79 | 7.625 | 275,012 |
| Feb 20 2024 | 7.70 | -0.33 | -4.11% | 7.93 | 8.04 | 7.69 | 398,717 |
| Feb 16 2024 | 8.03 | -0.05 | -0.62% | 8.01 | 8.16 | 7.97 | 372,155 |
| Feb 15 2024 | 8.08 | 0.33 | 4.26% | 7.81 | 8.125 | 7.81 | 436,072 |
| Feb 14 2024 | 7.75 | 0.02 | 0.26% | 7.80 | 7.82 | 7.63 | 372,744 |
| Feb 13 2024 | 7.73 | -0.27 | -3.38% | 7.77 | 7.86 | 7.60 | 459,147 |
| Feb 12 2024 | 8.00 | 0.26 | 3.36% | 7.73 | 8.12 | 7.73 | 458,866 |
| Feb 09 2024 | 7.74 | 0.09 | 1.18% | 7.66 | 7.79 | 7.61 | 403,748 |
| Feb 08 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.70 | 7.48 | 448,167 |
| Feb 07 2024 | 7.65 | -0.05 | -0.65% | 7.74 | 7.74 | 7.57 | 357,558 |
| Feb 06 2024 | 7.70 | 0.16 | 2.12% | 7.55 | 7.8099 | 7.485 | 356,529 |
| Feb 05 2024 | 7.54 | -0.14 | -1.82% | 7.54 | 7.61 | 7.36 | 411,017 |
| Feb 02 2024 | 7.68 | -0.08 | -1.03% | 7.645 | 7.76 | 7.51 | 403,158 |
| Feb 01 2024 | 7.76 | 0.32 | 4.30% | 7.47 | 7.83 | 7.32 | 714,609 |
| Jan 31 2024 | 7.44 | -0.86 | -10.36% | 7.91 | 8.16 | 7.32 | 1,694,614 |
| Jan 30 2024 | 8.30 | -0.03 | -0.36% | 8.20 | 8.385 | 8.19 | 254,616 |
| Jan 29 2024 | 8.33 | 0.20 | 2.46% | 8.17 | 8.33 | 7.99 | 290,595 |
| Jan 26 2024 | 8.13 | 0.06 | 0.74% | 8.14 | 8.23 | 8.005 | 344,937 |
| Jan 25 2024 | 8.07 | 0.01 | 0.12% | 8.17 | 8.28 | 7.925 | 416,967 |
| Jan 24 2024 | 8.06 | -0.01 | -0.12% | 8.21 | 8.235 | 7.955 | 445,833 |
| Jan 23 2024 | 8.07 | 0.34 | 4.40% | 7.92 | 8.155 | 7.92 | 493,173 |
| Jan 22 2024 | 7.73 | 0.12 | 1.58% | 7.61 | 7.755 | 7.525 | 352,040 |
