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 (%)
Apr 30, 2008 5.745 5.768 5.593 5.593 1,613,693 -0.14(-2.51%)
Apr 29, 2008 5.826 5.826 5.687 5.737 3,115,166 -0.09(-1.60%)
Apr 28, 2008 5.842 5.846 5.788 5.830 1,123,617 +0.00(+0.07%)
Apr 25, 2008 5.900 5.912 5.714 5.826 969,096 -0.04(-0.73%)
Apr 24, 2008 5.694 5.908 5.687 5.869 1,530,372 +0.19(+3.28%)
Apr 23, 2008 5.690 5.760 5.628 5.683 831,248 +0.03(+0.62%)
Apr 22, 2008 5.628 5.718 5.601 5.648 1,067,413 +0.00(+0.07%)
Apr 21, 2008 5.749 5.749 5.640 5.644 863,924 -0.14(-2.42%)
Apr 18, 2008 5.900 5.900 5.756 5.784 1,321,291 +0.01(+0.13%)
Apr 17, 2008 5.729 5.784 5.714 5.776 1,380,450 +0.02(+0.27%)
Apr 16, 2008 5.663 5.772 5.648 5.760 2,706,841 +0.14(+2.49%)
Apr 15, 2008 5.566 5.621 5.543 5.621 1,858,734 +0.05(+0.98%)
Apr 14, 2008 5.558 5.644 5.535 5.566 2,224,890 +0.03(+0.49%)
Apr 11, 2008 5.632 5.636 5.539 5.539 1,433,986 -0.11(-1.99%)
Apr 10, 2008 5.609 5.690 5.593 5.652 1,960,982 +0.06(+1.04%)
Apr 09, 2008 5.710 5.725 5.589 5.593 1,537,266 -0.12(-2.04%)
Apr 08, 2008 5.760 5.760 5.675 5.710 1,355,083 -0.05(-0.88%)
Apr 07, 2008 5.869 5.869 5.718 5.760 1,666,204 -0.01(-0.20%)
Apr 04, 2008 5.764 5.799 5.710 5.772 2,666,648 -0.01(-0.20%)
Apr 03, 2008 5.745 5.807 5.714 5.784 3,162,707 +0.02(+0.40%)
Apr 02, 2008 5.788 5.850 5.702 5.760 2,240,056 -0.04(-0.67%)
Apr 01, 2008 5.687 5.819 5.644 5.799 3,161,463 +0.20(+3.61%)
Mar 31, 2008 5.558 5.733 5.543 5.597 3,323,656 +0.07(+1.19%)
Mar 28, 2008 5.578 5.593 5.496 5.531 2,969,834 -0.03(-0.56%)
Mar 27, 2008 5.815 5.846 5.562 5.562 2,463,779 -0.26(-4.47%)
Mar 26, 2008 5.896 5.962 5.803 5.823 2,466,575 -0.09(-1.51%)
Mar 25, 2008 6.118 6.234 5.850 5.912 18,123,238 -0.29(-4.64%)
Mar 24, 2008 6.168 6.258 6.149 6.199 2,355,998 +0.07(+1.08%)
Mar 21, 2008 6.044 6.184 5.947 6.133 4,240,838 +0.00(+0.00%)
Mar 20, 2008 6.044 6.184 5.947 6.133 4,240,838 +0.18(+3.00%)
Mar 19, 2008 6.157 6.176 5.955 5.955 2,150,722 -0.14(-2.36%)
Mar 18, 2008 6.036 6.118 5.834 6.098 1,880,865 +0.19(+3.22%)
Mar 17, 2008 5.768 5.978 5.741 5.908 2,287,898 +0.03(+0.53%)
Mar 14, 2008 6.021 6.032 5.760 5.877 2,546,275 -0.14(-2.32%)
Mar 13, 2008 5.722 6.021 5.690 6.017 3,163,389 +0.21(+3.68%)
Mar 12, 2008 5.978 6.040 5.791 5.803 1,734,747 -0.18(-2.99%)
Mar 11, 2008 5.854 5.982 5.745 5.982 2,223,188 +0.30(+5.26%)
Mar 10, 2008 5.749 5.803 5.683 5.683 1,593,604 -0.06(-1.01%)
Mar 07, 2008 5.543 5.799 5.523 5.741 1,855,429 +0.13(+2.28%)
Mar 06, 2008 5.632 5.706 5.562 5.613 4,251,424 -0.06(-1.03%)
Mar 05, 2008 5.745 5.756 5.624 5.671 1,799,820 -0.03(-0.55%)
Mar 04, 2008 5.690 5.784 5.613 5.702 3,642,379 -0.01(-0.14%)
Mar 03, 2008 5.628 5.710 5.578 5.710 2,129,096 +0.09(+1.59%)
Feb 29, 2008 5.729 5.729 5.589 5.621 2,863,253 -0.17(-2.95%)
Feb 28, 2008 5.442 5.904 5.442 5.791 2,224,594 -0.10(-1.65%)
Feb 27, 2008 5.861 5.982 5.791 5.889 2,945,361 -0.10(-1.75%)
Feb 26, 2008 6.129 6.141 5.955 5.993 1,811,662 -0.12(-1.97%)
Feb 25, 2008 5.908 6.114 5.819 6.114 1,425,748 +0.22(+3.69%)
Feb 22, 2008 5.951 5.951 5.702 5.896 1,717,341 +0.14(+2.36%)
Feb 21, 2008 5.982 6.017 5.756 5.760 1,063,261 -0.19(-3.20%)
Feb 20, 2008 5.756 5.951 5.725 5.951 1,228,697 +0.14(+2.47%)
Feb 19, 2008 5.889 5.900 5.784 5.807 1,921,577 +0.01(+0.13%)
Feb 18, 2008 5.764 5.819 5.706 5.799 0 +0.00(+0.00%)
Feb 15, 2008 5.764 5.819 5.706 5.799 1,982,351 +0.00(+0.00%)
Feb 14, 2008 5.993 6.021 5.788 5.799 1,047,327 -0.16(-2.61%)
Feb 13, 2008 5.904 5.966 5.807 5.955 1,266,071 +0.11(+1.86%)
Feb 12, 2008 5.768 5.892 5.745 5.846 4,087,795 +0.10(+1.69%)
Feb 11, 2008 5.760 5.830 5.632 5.749 2,197,068 -0.00(-0.07%)
Feb 08, 2008 5.846 5.861 5.665 5.753 1,828,386 -0.09(-1.46%)
Feb 07, 2008 5.687 5.838 5.667 5.838 2,380,108 +0.14(+2.52%)
Feb 06, 2008 5.826 5.834 5.675 5.694 2,211,518 -0.07(-1.21%)
Feb 05, 2008 5.815 5.908 5.753 5.764 3,877,790 -0.17(-2.94%)
Feb 04, 2008 5.978 5.993 5.830 5.939 1,437,330 -0.04(-0.71%)
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.