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 (%)
Jul 31, 2008 5.578 5.663 5.516 5.593 1,794,182 -0.08(-1.37%)
Jul 30, 2008 5.772 5.795 5.500 5.671 1,474,506 -0.09(-1.62%)
Jul 29, 2008 5.764 5.764 5.516 5.764 2,497,095 +0.32(+5.92%)
Jul 28, 2008 5.656 5.753 5.407 5.442 1,936,316 -0.24(-4.17%)
Jul 25, 2008 5.446 5.690 5.438 5.679 1,738,671 +0.23(+4.28%)
Jul 24, 2008 5.469 5.718 5.395 5.446 1,861,103 -0.32(-5.53%)
Jul 23, 2008 5.644 5.795 5.632 5.764 3,284,745 +0.05(+0.88%)
Jul 22, 2008 5.395 5.737 5.360 5.714 2,138,735 +0.24(+4.47%)
Jul 21, 2008 5.434 5.492 5.353 5.469 1,229,577 +0.04(+0.79%)
Jul 18, 2008 5.461 5.593 5.123 5.426 1,605,004 -0.03(-0.50%)
Jul 17, 2008 5.372 5.481 5.217 5.454 2,017,248 +0.10(+1.96%)
Jul 16, 2008 4.968 5.376 4.898 5.349 1,787,913 +0.40(+8.00%)
Jul 15, 2008 4.855 5.127 4.805 4.952 2,060,378 +0.07(+1.51%)
Jul 14, 2008 5.244 5.248 4.863 4.879 1,606,059 -0.27(-5.21%)
Jul 11, 2008 4.960 5.244 4.914 5.147 1,683,227 +0.07(+1.38%)
Jul 10, 2008 4.894 5.139 4.875 5.077 1,675,923 +0.17(+3.48%)
Jul 09, 2008 5.384 5.384 4.867 4.906 2,394,780 -0.47(-8.68%)
Jul 08, 2008 4.987 5.395 4.952 5.372 2,256,397 +0.35(+6.96%)
Jul 07, 2008 5.127 5.236 4.980 5.022 1,631,428 -0.12(-2.34%)
Jul 04, 2008 5.275 5.302 5.143 5.143 618,200 +0.00(+0.00%)
Jul 03, 2008 5.275 5.302 5.143 5.143 618,200 -0.11(-2.14%)
Jul 02, 2008 5.325 5.337 5.224 5.255 2,586,082 -0.07(-1.31%)
Jul 01, 2008 5.259 5.345 5.170 5.325 1,751,729 +0.03(+0.59%)
Jun 30, 2008 5.294 5.399 5.263 5.294 2,142,401 -0.09(-1.66%)
Jun 27, 2008 5.318 5.422 5.310 5.384 5,014,653 +0.07(+1.24%)
Jun 26, 2008 5.325 5.454 5.302 5.318 4,308,964 -0.20(-3.59%)
Jun 25, 2008 5.531 5.624 5.442 5.516 2,249,644 +0.02(+0.42%)
Jun 24, 2008 5.547 5.621 5.477 5.492 2,051,447 -0.10(-1.87%)
Jun 23, 2008 5.737 5.753 5.597 5.597 1,261,156 -0.10(-1.71%)
Jun 20, 2008 5.815 5.861 5.652 5.694 2,477,192 -0.17(-2.85%)
Jun 19, 2008 5.648 5.877 5.636 5.861 1,715,583 +0.21(+3.78%)
Jun 18, 2008 5.562 5.675 5.535 5.648 1,789,700 +0.05(+0.90%)
Jun 17, 2008 5.718 5.756 5.551 5.597 3,055,521 -0.14(-2.44%)
Jun 16, 2008 5.617 5.737 5.589 5.737 1,406,143 +0.12(+2.14%)
Jun 13, 2008 5.601 5.644 5.492 5.617 1,477,330 +0.04(+0.70%)
Jun 12, 2008 5.527 5.667 5.520 5.578 1,195,071 +0.05(+0.98%)
Jun 11, 2008 5.702 5.702 5.523 5.523 1,784,638 -0.15(-2.60%)
Jun 10, 2008 5.683 5.745 5.632 5.671 2,174,703 -0.01(-0.21%)
Jun 09, 2008 5.896 5.935 5.679 5.683 1,560,020 -0.21(-3.50%)
Jun 06, 2008 6.001 6.075 5.889 5.889 1,467,158 -0.20(-3.25%)
Jun 05, 2008 5.974 6.087 5.966 6.087 1,086,168 +0.12(+2.08%)
Jun 04, 2008 5.993 6.087 5.935 5.962 1,679,728 -0.09(-1.41%)
Jun 03, 2008 5.978 6.048 5.958 6.048 1,160,208 +0.09(+1.43%)
Jun 02, 2008 6.001 6.017 5.904 5.962 1,333,965 -0.09(-1.54%)
May 30, 2008 6.098 6.133 6.025 6.056 2,584,162 -0.05(-0.89%)
May 29, 2008 6.048 6.125 6.013 6.110 1,493,789 +0.10(+1.68%)
May 28, 2008 6.036 6.036 5.927 6.009 1,367,544 +0.03(+0.45%)
May 27, 2008 5.780 5.982 5.772 5.982 1,899,782 +0.23(+4.05%)
May 26, 2008 5.819 5.819 5.687 5.749 0 +0.00(+0.00%)
May 23, 2008 5.819 5.819 5.687 5.749 3,998,296 -0.07(-1.20%)
May 22, 2008 5.671 5.838 5.659 5.819 2,270,170 +0.15(+2.60%)
May 21, 2008 5.826 5.889 5.663 5.671 1,907,325 -0.16(-2.67%)
May 20, 2008 5.857 5.865 5.760 5.826 1,549,428 -0.02(-0.33%)
May 19, 2008 5.873 5.881 5.799 5.846 1,436,717 -0.03(-0.59%)
May 16, 2008 6.028 6.048 5.850 5.881 1,503,572 -0.15(-2.51%)
May 15, 2008 5.993 6.032 5.896 6.032 1,442,111 +0.03(+0.58%)
May 14, 2008 5.997 6.001 5.892 5.997 2,037,550 +0.06(+0.98%)
May 13, 2008 5.912 5.939 5.784 5.939 1,399,390 +0.05(+0.79%)
May 12, 2008 5.690 5.892 5.690 5.892 1,558,789 +0.21(+3.62%)
May 09, 2008 5.543 5.737 5.516 5.687 1,005,711 +0.14(+2.59%)
May 08, 2008 5.481 5.659 5.481 5.543 1,779,471 +0.02(+0.28%)
May 07, 2008 5.644 5.690 5.520 5.527 1,669,111 -0.12(-2.13%)
May 06, 2008 5.555 5.690 5.555 5.648 2,280,445 +0.05(+0.97%)
May 05, 2008 5.624 5.640 5.570 5.593 1,768,079 -0.02(-0.41%)
May 02, 2008 5.745 5.749 5.609 5.617 1,379,731 -0.09(-1.50%)
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.