Lxp Industrial Trust (NY: LXP )

9.440 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.794 8.802 8.685 8.728 376,904 -0.07(-0.79%)
Nov 29, 2004 8.755 8.856 8.654 8.798 434,572 +0.04(+0.49%)
Nov 26, 2004 8.786 8.837 8.712 8.755 92,423 -0.01(-0.09%)
Nov 24, 2004 8.736 8.825 8.693 8.763 419,383 +0.03(+0.31%)
Nov 23, 2004 8.681 8.740 8.611 8.736 647,997 +0.05(+0.63%)
Nov 22, 2004 8.545 8.685 8.475 8.681 448,732 +0.17(+2.05%)
Nov 19, 2004 8.697 8.697 8.456 8.507 304,303 -0.19(-2.19%)
Nov 18, 2004 8.654 8.728 8.553 8.697 232,990 -0.02(-0.18%)
Nov 17, 2004 8.903 8.953 8.677 8.712 262,597 -0.13(-1.45%)
Nov 16, 2004 8.945 9.000 8.837 8.841 408,312 -0.07(-0.83%)
Nov 15, 2004 8.977 9.066 8.879 8.914 450,019 -0.03(-0.35%)
Nov 12, 2004 8.848 8.949 8.701 8.945 270,063 +0.17(+1.99%)
Nov 11, 2004 8.712 8.771 8.611 8.771 346,010 +0.10(+1.21%)
Nov 10, 2004 8.639 8.709 8.569 8.666 375,359 +0.03(+0.41%)
Nov 09, 2004 8.561 8.639 8.468 8.631 556,345 +0.07(+0.82%)
Nov 08, 2004 8.604 8.604 8.425 8.561 496,102 +0.05(+0.59%)
Nov 05, 2004 8.681 8.798 8.371 8.510 737,589 -0.19(-2.14%)
Nov 04, 2004 8.526 8.697 8.483 8.697 672,454 +0.17(+2.05%)
Nov 03, 2004 8.441 8.627 8.390 8.522 1,066,607 -0.01(-0.09%)
Nov 02, 2004 8.864 8.891 8.514 8.530 5,969,193 -0.38(-4.27%)
Nov 01, 2004 8.992 8.992 8.763 8.911 856,272 +0.19(+2.23%)
Oct 29, 2004 8.817 8.829 8.716 8.716 550,424 -0.10(-1.15%)
Oct 28, 2004 8.740 8.817 8.701 8.817 519,530 +0.06(+0.71%)
Oct 27, 2004 8.681 8.759 8.549 8.755 514,124 -0.06(-0.70%)
Oct 26, 2004 8.534 8.817 8.468 8.817 471,130 +0.25(+2.90%)
Oct 25, 2004 8.545 8.596 8.483 8.569 581,575 -0.01(-0.14%)
Oct 22, 2004 8.771 8.825 8.549 8.580 702,833 -0.21(-2.39%)
Oct 21, 2004 8.701 8.790 8.592 8.790 289,886 +0.14(+1.57%)
Oct 20, 2004 8.677 8.798 8.530 8.654 720,854 -0.09(-1.02%)
Oct 19, 2004 8.802 8.899 8.728 8.744 543,473 -0.06(-0.66%)
Oct 18, 2004 8.677 8.837 8.584 8.802 279,588 +0.15(+1.75%)
Oct 15, 2004 8.608 8.732 8.565 8.650 494,815 +0.05(+0.59%)
Oct 14, 2004 8.619 8.635 8.553 8.600 268,775 -0.02(-0.18%)
Oct 13, 2004 8.720 8.720 8.565 8.615 403,421 -0.06(-0.67%)
Oct 12, 2004 8.584 8.674 8.522 8.674 744,282 +0.09(+1.09%)
Oct 11, 2004 8.728 8.728 8.580 8.580 285,510 -0.12(-1.34%)
Oct 08, 2004 8.615 8.709 8.615 8.697 592,903 +0.04(+0.49%)
Oct 07, 2004 8.670 8.701 8.623 8.654 614,013 -0.05(-0.62%)
Oct 06, 2004 8.600 8.709 8.526 8.709 816,110 +0.11(+1.31%)
Oct 05, 2004 8.650 8.701 8.576 8.596 386,687 -0.04(-0.49%)
Oct 04, 2004 8.724 8.736 8.635 8.639 516,441 -0.08(-0.94%)
Oct 01, 2004 8.479 8.720 8.409 8.720 527,511 +0.29(+3.41%)
Sep 30, 2004 8.363 8.495 8.343 8.433 458,515 +0.08(+0.93%)
Sep 29, 2004 8.359 8.363 8.324 8.355 318,978 -0.02(-0.19%)
Sep 28, 2004 8.378 8.425 8.305 8.371 282,420 +0.02(+0.28%)
Sep 27, 2004 8.359 8.374 8.254 8.347 207,503 -0.01(-0.14%)
Sep 24, 2004 8.297 8.402 8.274 8.359 133,100 +0.02(+0.23%)
Sep 23, 2004 8.371 8.378 8.297 8.340 287,312 +0.02(+0.23%)
Sep 22, 2004 8.464 8.464 8.320 8.320 389,519 -0.14(-1.65%)
Sep 21, 2004 8.437 8.479 8.343 8.460 260,280 +0.06(+0.74%)
Sep 20, 2004 8.534 8.534 8.398 8.398 373,042 -0.15(-1.73%)
Sep 17, 2004 8.545 8.545 8.429 8.545 621,737 +0.00(+0.00%)
Sep 16, 2004 8.359 8.553 8.312 8.545 483,230 +0.16(+1.90%)
Sep 15, 2004 8.262 8.402 8.254 8.386 328,246 +0.12(+1.50%)
Sep 14, 2004 8.429 8.429 8.227 8.262 407,540 -0.17(-1.98%)
Sep 13, 2004 8.507 8.534 8.425 8.429 284,995 -0.04(-0.46%)
Sep 10, 2004 8.499 8.503 8.402 8.468 397,500 +0.03(+0.37%)
Sep 09, 2004 8.538 8.538 8.421 8.437 746,599 -0.08(-0.91%)
Sep 08, 2004 8.538 8.545 8.448 8.514 453,366 +0.00(+0.05%)
Sep 07, 2004 8.619 8.619 8.386 8.510 221,147 +0.10(+1.15%)
Sep 03, 2004 8.336 8.421 8.305 8.413 266,458 +0.09(+1.03%)
Sep 02, 2004 8.215 8.332 8.215 8.328 288,856 +0.08(+0.99%)
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.