Lxp Industrial Trust (NY: LXP )

9.440 -0.040 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.775 5.836 5.760 5.795 3,683,901 +0.02(+0.26%)
Feb 27, 2013 5.633 5.831 5.633 5.780 4,426,318 +0.14(+2.51%)
Feb 26, 2013 5.623 5.649 5.517 5.638 3,497,188 +0.03(+0.45%)
Feb 25, 2013 5.689 5.734 5.603 5.613 3,435,233 -0.04(-0.63%)
Feb 22, 2013 5.603 5.659 5.568 5.649 2,031,128 +0.09(+1.55%)
Feb 21, 2013 5.603 5.654 5.527 5.563 2,832,457 -0.03(-0.54%)
Feb 20, 2013 5.694 5.714 5.588 5.593 2,165,828 -0.09(-1.51%)
Feb 19, 2013 5.659 5.689 5.583 5.679 3,561,610 +0.04(+0.63%)
Feb 15, 2013 5.563 5.643 5.542 5.643 3,439,241 +0.08(+1.45%)
Feb 14, 2013 5.568 5.608 5.560 5.563 1,170,969 -0.03(-0.54%)
Feb 13, 2013 5.608 5.613 5.568 5.593 1,337,864 +0.01(+0.09%)
Feb 12, 2013 5.492 5.588 5.487 5.588 1,881,464 +0.12(+2.13%)
Feb 11, 2013 5.446 5.482 5.431 5.472 1,399,378 +0.04(+0.74%)
Feb 08, 2013 5.426 5.451 5.375 5.431 4,479,500 +0.03(+0.47%)
Feb 07, 2013 5.472 5.499 5.396 5.406 4,308,724 -0.07(-1.20%)
Feb 06, 2013 5.532 5.554 5.456 5.472 3,341,886 -0.06(-1.01%)
Feb 04, 2013 5.573 5.598 5.507 5.527 1,651,424 -0.07(-1.18%)
Feb 01, 2013 5.598 5.621 5.547 5.593 2,757,253 +0.03(+0.55%)
Jan 31, 2013 5.578 5.584 5.532 5.563 2,426,761 -0.02(-0.27%)
Jan 30, 2013 5.578 5.578 5.547 5.578 3,705,758 +0.01(+0.18%)
Jan 29, 2013 5.527 5.568 5.522 5.568 2,163,180 +0.04(+0.73%)
Jan 28, 2013 5.563 5.563 5.502 5.527 2,183,648 -0.03(-0.55%)
Jan 25, 2013 5.497 5.563 5.492 5.557 2,791,800 +0.08(+1.38%)
Jan 24, 2013 5.482 5.532 5.472 5.482 2,711,538 +0.02(+0.37%)
Jan 23, 2013 5.441 5.477 5.406 5.461 3,305,789 +0.04(+0.65%)
Jan 22, 2013 5.431 5.472 5.401 5.426 2,398,053 +0.01(+0.19%)
Jan 18, 2013 5.380 5.441 5.365 5.416 6,432,639 +0.05(+0.85%)
Jan 17, 2013 5.365 5.406 5.335 5.370 3,789,530 +0.03(+0.47%)
Jan 16, 2013 5.345 5.370 5.315 5.345 1,990,383 +0.00(+0.00%)
Jan 15, 2013 5.305 5.365 5.300 5.345 4,606,491 +0.04(+0.67%)
Jan 14, 2013 5.355 5.360 5.295 5.310 2,678,609 -0.04(-0.76%)
Jan 11, 2013 5.396 5.401 5.305 5.350 2,721,776 -0.03(-0.56%)
Jan 10, 2013 5.472 5.472 5.350 5.380 3,878,486 -0.06(-1.02%)
Jan 09, 2013 5.472 5.477 5.403 5.436 2,059,501 -0.01(-0.09%)
Jan 08, 2013 5.466 5.487 5.386 5.441 2,031,998 -0.02(-0.28%)
Jan 07, 2013 5.406 5.497 5.406 5.456 3,019,666 +0.02(+0.28%)
Jan 04, 2013 5.406 5.451 5.368 5.441 2,342,291 +0.07(+1.22%)
Jan 03, 2013 5.421 5.477 5.355 5.375 2,406,616 -0.03(-0.47%)
Jan 02, 2013 5.446 5.461 5.368 5.401 4,891,107 +0.12(+2.20%)
Dec 31, 2012 5.209 5.300 5.173 5.284 1,927,672 +0.07(+1.36%)
Dec 28, 2012 5.214 5.310 5.188 5.214 2,164,236 -0.02(-0.39%)
Dec 27, 2012 5.143 5.274 5.062 5.234 2,541,953 +0.13(+2.58%)
Dec 26, 2012 5.117 5.122 5.058 5.102 1,909,254 +0.00(+0.00%)
Dec 24, 2012 5.082 5.112 5.033 5.102 1,359,972 +0.03(+0.69%)
Dec 21, 2012 5.038 5.147 5.038 5.067 9,253,113 -0.01(-0.29%)
Dec 20, 2012 5.082 5.102 5.013 5.082 3,034,207 +0.04(+0.89%)
Dec 19, 2012 4.983 5.067 4.948 5.038 2,136,649 +0.05(+1.10%)
Dec 18, 2012 4.958 5.000 4.938 4.983 2,312,906 +0.03(+0.70%)
Dec 17, 2012 4.893 4.953 4.848 4.948 1,999,619 +0.06(+1.22%)
Dec 14, 2012 4.868 4.933 4.818 4.888 1,924,073 +0.04(+0.82%)
Dec 13, 2012 4.908 4.908 4.818 4.848 1,348,413 -0.03(-0.71%)
Dec 12, 2012 4.863 4.908 4.848 4.883 3,565,693 +0.05(+1.14%)
Dec 11, 2012 4.858 4.858 4.818 4.828 2,060,119 -0.02(-0.41%)
Dec 10, 2012 4.818 4.848 4.774 4.848 1,383,776 +0.04(+0.83%)
Dec 07, 2012 4.798 4.818 4.769 4.808 1,423,925 +0.03(+0.73%)
Dec 06, 2012 4.734 4.783 4.719 4.774 1,404,847 +0.02(+0.52%)
Dec 05, 2012 4.798 4.803 4.734 4.749 1,451,178 -0.03(-0.73%)
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.