Lxp Industrial Trust (NY: LXP )

10.30 -0.16 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 10.34 10.56 10.09 10.30 3,968,151 -0.16(-1.53%)
Jul 30, 2024 10.35 10.47 10.30 10.46 2,229,793 +0.13(+1.26%)
Jul 29, 2024 10.37 10.43 10.23 10.33 1,350,530 -0.04(-0.39%)
Jul 26, 2024 10.30 10.40 10.16 10.37 2,673,688 +0.18(+1.77%)
Jul 25, 2024 10.30 10.42 10.18 10.19 2,180,442 -0.04(-0.39%)
Jul 24, 2024 10.34 10.49 10.21 10.23 2,824,112 -0.16(-1.54%)
Jul 23, 2024 10.29 10.43 10.22 10.39 2,896,712 +0.05(+0.48%)
Jul 22, 2024 10.10 10.36 10.04 10.34 1,569,056 +0.30(+2.99%)
Jul 19, 2024 10.06 10.14 9.980 10.04 1,599,421 -0.02(-0.20%)
Jul 18, 2024 10.10 10.28 10.04 10.06 1,513,795 -0.07(-0.69%)
Jul 17, 2024 10.11 10.38 10.09 10.13 2,549,865 -0.01(-0.10%)
Jul 16, 2024 10.00 10.15 9.960 10.14 4,014,812 +0.19(+1.91%)
Jul 15, 2024 9.790 9.970 9.750 9.950 2,308,900 +0.22(+2.26%)
Jul 12, 2024 9.850 9.890 9.730 9.730 1,832,463 -0.03(-0.31%)
Jul 11, 2024 9.680 9.820 9.635 9.760 1,992,097 +0.30(+3.17%)
Jul 10, 2024 9.250 9.480 9.250 9.460 1,718,774 +0.23(+2.49%)
Jul 09, 2024 9.230 9.275 9.115 9.230 3,325,641 -0.04(-0.43%)
Jul 08, 2024 9.350 9.350 9.210 9.270 1,946,363 -0.02(-0.22%)
Jul 05, 2024 9.350 9.400 9.290 9.290 1,542,256 -0.09(-0.96%)
Jul 03, 2024 9.430 9.540 9.340 9.380 2,220,904 -0.02(-0.21%)
Jul 02, 2024 9.200 9.400 9.200 9.400 3,586,725 +0.26(+2.84%)
Jul 01, 2024 9.110 9.190 9.020 9.140 2,384,485 +0.02(+0.22%)
Jun 28, 2024 8.990 9.160 8.900 9.120 4,768,231 +0.07(+0.77%)
Jun 27, 2024 9.070 9.110 8.930 9.050 2,441,491 +0.00(+0.00%)
Jun 26, 2024 9.040 9.120 9.030 9.050 1,895,777 -0.08(-0.88%)
Jun 25, 2024 9.090 9.140 9.030 9.130 1,990,372 +0.00(+0.00%)
Jun 24, 2024 8.910 9.180 8.890 9.130 3,625,866 +0.25(+2.82%)
Jun 21, 2024 8.950 8.985 8.860 8.880 6,087,008 -0.03(-0.34%)
Jun 20, 2024 8.820 8.920 8.800 8.910 2,035,406 +0.02(+0.22%)
Jun 18, 2024 8.890 8.970 8.875 8.890 2,268,114 -0.02(-0.22%)
Jun 17, 2024 8.840 8.990 8.790 8.910 2,213,942 +0.11(+1.25%)
Jun 14, 2024 8.690 8.810 8.680 8.800 1,978,960 +0.02(+0.23%)
Jun 13, 2024 8.810 8.845 8.685 8.780 1,751,822 -0.01(-0.11%)
Jun 12, 2024 8.930 9.005 8.785 8.790 3,408,848 +0.09(+1.03%)
Jun 11, 2024 8.630 8.800 8.590 8.700 1,675,798 +0.02(+0.23%)
Jun 10, 2024 8.590 8.710 8.510 8.680 1,952,397 +0.00(+0.00%)
Jun 07, 2024 8.710 8.760 8.590 8.680 2,579,862 -0.02(-0.23%)
Jun 06, 2024 8.600 8.710 8.570 8.700 1,380,406 +0.04(+0.46%)
Jun 05, 2024 8.610 8.690 8.525 8.660 1,975,596 +0.06(+0.70%)
Jun 04, 2024 8.520 8.670 8.500 8.600 2,817,436 +0.15(+1.78%)
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.