ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lsb Industries Inc (NY: LXU )

8.180 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 8.270 8.280 8.030 8.180 687,821 +0.03(+0.37%)
Jun 27, 2024 8.370 8.370 8.095 8.150 226,947 -0.15(-1.81%)
Jun 26, 2024 8.090 8.320 8.040 8.300 278,172 +0.15(+1.84%)
Jun 25, 2024 8.310 8.410 8.010 8.150 282,041 -0.22(-2.63%)
Jun 24, 2024 8.130 8.499 8.130 8.370 352,908 +0.32(+3.98%)
Jun 21, 2024 8.320 8.320 8.000 8.050 1,270,940 -0.33(-3.94%)
Jun 20, 2024 8.110 8.405 8.100 8.380 302,488 +0.28(+3.46%)
Jun 18, 2024 8.190 8.250 8.060 8.100 246,531 -0.08(-0.98%)
Jun 17, 2024 8.170 8.310 8.080 8.180 218,059 +0.00(+0.00%)
Jun 14, 2024 8.350 8.360 8.095 8.180 250,113 -0.25(-2.97%)
Jun 13, 2024 8.540 8.540 8.290 8.430 347,498 -0.15(-1.75%)
Jun 12, 2024 8.970 9.015 8.570 8.580 304,978 -0.13(-1.49%)
Jun 11, 2024 9.170 9.210 8.560 8.710 553,682 -0.58(-6.24%)
Jun 10, 2024 9.150 9.360 9.100 9.290 268,203 +0.07(+0.76%)
Jun 07, 2024 9.170 9.320 9.075 9.220 321,256 -0.03(-0.32%)
Jun 06, 2024 9.180 9.310 9.080 9.250 221,799 +0.06(+0.65%)
Jun 05, 2024 9.390 9.440 9.135 9.190 265,642 -0.16(-1.71%)
Jun 04, 2024 9.690 9.690 9.330 9.350 215,830 -0.41(-4.20%)
Jun 03, 2024 9.910 9.930 9.680 9.760 283,801 -0.05(-0.51%)
May 31, 2024 9.800 9.865 9.670 9.810 270,733 +0.05(+0.51%)
May 30, 2024 9.760 9.900 9.700 9.760 277,887 +0.10(+1.04%)
May 29, 2024 9.700 9.890 9.580 9.660 299,386 -0.01(-0.10%)
May 28, 2024 9.760 9.845 9.640 9.670 214,148 -0.03(-0.31%)
May 24, 2024 9.760 9.800 9.615 9.700 218,759 +0.00(+0.00%)
May 23, 2024 9.920 9.920 9.605 9.700 321,647 -0.26(-2.61%)
May 22, 2024 9.720 10.00 9.620 9.960 307,161 +0.24(+2.47%)
May 21, 2024 9.780 9.810 9.595 9.720 227,239 -0.11(-1.12%)
May 20, 2024 9.700 10.00 9.630 9.830 443,644 +0.13(+1.34%)
May 17, 2024 9.310 9.710 9.250 9.700 693,942 +0.48(+5.21%)
May 16, 2024 9.020 9.220 8.975 9.220 261,901 +0.20(+2.22%)
May 15, 2024 9.240 9.310 9.010 9.020 289,996 -0.10(-1.10%)
May 14, 2024 9.300 9.360 9.115 9.120 317,287 -0.02(-0.22%)
May 13, 2024 8.950 9.375 8.930 9.140 334,642 +0.33(+3.75%)
May 10, 2024 8.860 8.955 8.770 8.810 292,318 -0.02(-0.23%)
May 09, 2024 8.640 8.840 8.640 8.830 328,639 +0.26(+3.03%)
May 08, 2024 8.600 8.640 8.535 8.570 221,481 -0.10(-1.15%)
May 07, 2024 8.730 8.910 8.670 8.670 267,889 +0.01(+0.12%)
May 06, 2024 8.610 8.740 8.570 8.660 403,650 +0.15(+1.76%)
May 03, 2024 8.580 8.740 8.450 8.510 411,662 -0.01(-0.12%)
May 02, 2024 8.560 8.700 8.400 8.520 380,478 +0.05(+0.59%)
May 01, 2024 9.210 9.305 8.295 8.470 739,285 -0.83(-8.92%)
Apr 30, 2024 8.840 9.706 8.800 9.300 1,331,525 +1.08(+13.14%)
Apr 29, 2024 8.290 8.395 8.190 8.220 333,838 +0.01(+0.12%)
Apr 26, 2024 8.130 8.300 8.130 8.210 279,465 +0.08(+0.98%)
Apr 25, 2024 8.050 8.130 7.955 8.130 349,530 +0.04(+0.49%)
Apr 24, 2024 8.080 8.135 8.000 8.090 419,791 -0.03(-0.37%)
Apr 23, 2024 7.950 8.205 7.950 8.120 286,888 +0.07(+0.87%)
Apr 22, 2024 8.040 8.120 7.970 8.050 256,652 +0.00(+0.00%)
Apr 19, 2024 7.930 8.130 7.900 8.050 284,432 +0.09(+1.13%)
Apr 18, 2024 8.010 8.150 7.910 7.960 370,160 +0.01(+0.13%)
Apr 17, 2024 8.060 8.180 7.950 7.950 357,580 -0.06(-0.75%)
Apr 16, 2024 8.010 8.110 7.915 8.010 389,589 -0.09(-1.11%)
Apr 15, 2024 8.140 8.310 8.010 8.100 402,821 -0.06(-0.74%)
Apr 12, 2024 8.240 8.390 8.115 8.160 398,482 -0.12(-1.45%)
Apr 11, 2024 8.490 8.515 8.120 8.280 354,976 -0.20(-2.36%)
Apr 10, 2024 8.460 8.560 8.350 8.480 341,290 -0.22(-2.53%)
Apr 09, 2024 8.550 8.745 8.550 8.700 453,541 +0.19(+2.23%)
Apr 08, 2024 8.630 8.840 8.490 8.510 451,197 +0.07(+0.83%)
Apr 05, 2024 8.440 8.545 8.410 8.440 330,012 -0.05(-0.59%)
Apr 04, 2024 8.920 8.995 8.445 8.490 643,221 -0.33(-3.74%)
Apr 03, 2024 8.690 8.830 8.650 8.820 396,319 +0.09(+1.03%)
Apr 02, 2024 8.650 8.895 8.640 8.730 485,469 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.