Register for streaming realtime charts, analysis tools, and prices.
LXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.77 | -0.01 | -0.11% | 8.83 | 8.88 | 8.70 | 1,609,321 |
| May 09 2024 | 8.78 | 0.14 | 1.62% | 8.66 | 8.82 | 8.64 | 1,653,597 |
| May 08 2024 | 8.64 | -0.13 | -1.48% | 8.70 | 8.78 | 8.64 | 1,766,526 |
| May 07 2024 | 8.77 | 0.09 | 1.04% | 8.74 | 8.81 | 8.72 | 1,539,331 |
| May 06 2024 | 8.68 | -0.04 | -0.46% | 8.77 | 8.78 | 8.65 | 1,946,887 |
| May 03 2024 | 8.72 | 0.12 | 1.40% | 8.76 | 8.86 | 8.67 | 1,946,718 |
| May 02 2024 | 8.60 | 0.15 | 1.78% | 8.50 | 8.69 | 8.405 | 3,044,519 |
| May 01 2024 | 8.45 | 0.10 | 1.20% | 8.38 | 8.60 | 8.36 | 2,846,484 |
| Apr 30 2024 | 8.35 | -0.16 | -1.88% | 8.41 | 8.49 | 8.35 | 2,655,727 |
| Apr 29 2024 | 8.51 | 0.03 | 0.35% | 8.55 | 8.66 | 8.49 | 2,323,784 |
| Apr 26 2024 | 8.48 | 0.03 | 0.36% | 8.47 | 8.57 | 8.45 | 1,688,443 |
| Apr 25 2024 | 8.45 | -0.09 | -1.05% | 8.44 | 8.55 | 8.38 | 5,878,184 |
| Apr 24 2024 | 8.54 | -0.23 | -2.62% | 8.69 | 8.72 | 8.53 | 3,121,393 |
| Apr 23 2024 | 8.77 | 0.11 | 1.27% | 8.68 | 8.79 | 8.64 | 1,994,646 |
| Apr 22 2024 | 8.66 | 0.08 | 0.93% | 8.59 | 8.6875 | 8.54 | 2,926,642 |
| Apr 19 2024 | 8.58 | 0.11 | 1.30% | 8.48 | 8.665 | 8.47 | 5,072,390 |
| Apr 18 2024 | 8.47 | -0.06 | -0.70% | 8.54 | 8.58 | 8.405 | 1,630,474 |
| Apr 17 2024 | 8.53 | -0.29 | -3.29% | 8.82 | 8.825 | 8.52 | 2,535,034 |
| Apr 16 2024 | 8.82 | -0.11 | -1.23% | 8.85 | 8.89 | 8.735 | 2,393,646 |
| Apr 15 2024 | 8.93 | -0.14 | -1.54% | 9.10 | 9.11 | 8.835 | 1,866,274 |
| Apr 12 2024 | 9.07 | -0.03 | -0.33% | 9.07 | 9.11 | 9.02 | 2,119,391 |
| Apr 11 2024 | 9.10 | 0.06 | 0.66% | 9.07 | 9.16 | 8.935 | 2,463,836 |
| Apr 10 2024 | 9.04 | -0.28 | -3.00% | 9.00 | 9.05 | 8.91 | 2,329,190 |
| Apr 09 2024 | 9.32 | 0.22 | 2.42% | 9.10 | 9.32 | 9.10 | 3,259,667 |
| Apr 08 2024 | 9.10 | 0.24 | 2.71% | 8.93 | 9.244 | 8.925 | 3,940,553 |
| Apr 05 2024 | 8.86 | 0.06 | 0.68% | 8.80 | 8.88 | 8.71 | 1,470,952 |
| Apr 04 2024 | 8.80 | 0.04 | 0.46% | 8.88 | 8.99 | 8.74 | 2,052,274 |
| Apr 03 2024 | 8.76 | 0.04 | 0.46% | 8.66 | 8.775 | 8.64 | 1,975,044 |
| Apr 02 2024 | 8.72 | -0.16 | -1.80% | 8.78 | 8.82 | 8.64 | 2,342,467 |
| Apr 01 2024 | 8.88 | -0.14 | -1.55% | 9.02 | 9.08 | 8.8325 | 1,497,495 |
| Mar 28 2024 | 9.02 | 0.13 | 1.46% | 8.95 | 9.05 | 8.93 | 1,817,000 |
| Mar 27 2024 | 8.89 | 0.12 | 1.37% | 8.75 | 8.90 | 8.72 | 1,906,218 |
| Mar 26 2024 | 8.77 | -0.06 | -0.68% | 8.88 | 8.88 | 8.68 | 2,468,535 |
| Mar 25 2024 | 8.83 | -0.12 | -1.34% | 8.97 | 9.015 | 8.82 | 1,553,848 |
| Mar 22 2024 | 8.95 | -0.19 | -2.08% | 9.15 | 9.17 | 8.93 | 1,991,379 |
| Mar 21 2024 | 9.14 | 0.07 | 0.77% | 9.18 | 9.225 | 9.06 | 1,948,620 |
| Mar 20 2024 | 9.07 | 0.17 | 1.91% | 8.85 | 9.14 | 8.78 | 2,733,119 |
| Mar 19 2024 | 8.90 | -0.05 | -0.56% | 8.92 | 9.015 | 8.86 | 2,036,044 |
| Mar 18 2024 | 8.95 | -0.03 | -0.33% | 8.95 | 9.015 | 8.90 | 2,156,685 |
| Mar 15 2024 | 8.98 | 0.05 | 0.56% | 8.82 | 9.015 | 8.82 | 5,171,003 |
| Mar 14 2024 | 8.93 | -0.18 | -1.98% | 9.06 | 9.105 | 8.82 | 2,979,659 |
| Mar 13 2024 | 9.11 | -0.01 | -0.11% | 9.06 | 9.19 | 9.06 | 3,821,729 |
| Mar 12 2024 | 9.12 | -0.08 | -0.87% | 9.17 | 9.21 | 8.94 | 2,492,724 |
| Mar 11 2024 | 9.20 | 0.06 | 0.66% | 9.14 | 9.23 | 9.05 | 2,099,233 |
| Mar 08 2024 | 9.14 | 0.17 | 1.90% | 9.05 | 9.18 | 8.995 | 3,006,258 |
| Mar 07 2024 | 8.97 | 0.08 | 0.90% | 8.98 | 8.98 | 8.83 | 2,274,418 |
| Mar 06 2024 | 8.89 | 0.15 | 1.72% | 8.82 | 8.90 | 8.73 | 2,385,751 |
| Mar 05 2024 | 8.74 | -0.09 | -1.02% | 8.78 | 8.95 | 8.69 | 2,176,827 |
| Mar 04 2024 | 8.83 | 0.09 | 1.03% | 8.74 | 8.84 | 8.63 | 1,367,242 |
| Mar 01 2024 | 8.74 | 0.08 | 0.92% | 8.66 | 8.75 | 8.54 | 1,555,305 |
| Feb 29 2024 | 8.66 | 0.09 | 1.05% | 8.68 | 8.725 | 8.6101 | 1,887,503 |
| Feb 28 2024 | 8.57 | 0.01 | 0.12% | 8.48 | 8.67 | 8.46 | 1,685,907 |
| Feb 27 2024 | 8.56 | 0.07 | 0.82% | 8.52 | 8.57 | 8.505 | 1,525,300 |
| Feb 26 2024 | 8.49 | -0.15 | -1.74% | 8.51 | 8.62 | 8.46 | 1,927,427 |
| Feb 23 2024 | 8.64 | -0.05 | -0.58% | 8.69 | 8.71 | 8.575 | 1,418,131 |
| Feb 22 2024 | 8.69 | -0.07 | -0.80% | 8.72 | 8.78 | 8.61 | 2,281,509 |
| Feb 21 2024 | 8.76 | 0.12 | 1.39% | 8.66 | 8.76 | 8.61 | 2,864,223 |
| Feb 20 2024 | 8.64 | 0.01 | 0.12% | 8.54 | 8.67 | 8.48 | 2,596,275 |
| Feb 16 2024 | 8.63 | -0.12 | -1.37% | 8.69 | 8.835 | 8.58 | 2,895,781 |
| Feb 15 2024 | 8.75 | -0.07 | -0.79% | 9.04 | 9.095 | 8.58 | 6,312,001 |
| Feb 14 2024 | 8.82 | 0.00 | 0.00% | 8.88 | 8.93 | 8.755 | 1,828,438 |
| Feb 13 2024 | 8.82 | -0.23 | -2.54% | 8.76 | 8.85 | 8.635 | 2,376,897 |
| Feb 12 2024 | 9.05 | 0.04 | 0.44% | 9.01 | 9.15 | 9.01 | 1,882,135 |
