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, 2017 6.934 6.962 6.880 6.962 784,888 +0.04(+0.59%)
Jul 28, 2017 6.928 6.969 6.880 6.921 781,509 -0.01(-0.20%)
Jul 27, 2017 6.907 7.003 6.866 6.934 717,607 +0.01(+0.10%)
Jul 26, 2017 6.907 6.955 6.880 6.928 600,545 +0.01(+0.20%)
Jul 25, 2017 6.900 6.941 6.825 6.914 829,967 +0.02(+0.30%)
Jul 24, 2017 6.948 6.951 6.873 6.893 606,401 -0.05(-0.79%)
Jul 21, 2017 7.064 7.071 6.928 6.948 1,040,504 -0.03(-0.49%)
Jul 20, 2017 6.989 7.044 6.972 6.982 771,868 -0.01(-0.10%)
Jul 19, 2017 6.934 7.003 6.914 6.989 1,265,576 +0.06(+0.89%)
Jul 18, 2017 7.010 7.023 6.907 6.928 1,033,846 -0.10(-1.46%)
Jul 17, 2017 6.948 7.037 6.914 7.030 1,318,313 +0.08(+1.08%)
Jul 14, 2017 6.914 6.975 6.914 6.955 992,854 +0.08(+1.19%)
Jul 13, 2017 6.845 6.880 6.811 6.873 1,131,069 +0.02(+0.30%)
Jul 12, 2017 6.784 6.866 6.777 6.852 1,025,750 +0.13(+1.93%)
Jul 11, 2017 6.675 6.750 6.627 6.722 1,057,733 +0.06(+0.92%)
Jul 10, 2017 6.777 6.818 6.661 6.661 833,342 -0.10(-1.42%)
Jul 07, 2017 6.702 6.784 6.654 6.757 1,059,837 +0.06(+0.92%)
Jul 06, 2017 6.791 6.798 6.675 6.695 1,332,568 -0.14(-2.00%)
Jul 05, 2017 6.921 6.929 6.825 6.832 995,633 -0.10(-1.38%)
Jul 03, 2017 6.798 6.934 6.798 6.928 577,229 +0.15(+2.22%)
Jun 30, 2017 6.798 6.822 6.746 6.777 773,127 +0.02(+0.30%)
Jun 29, 2017 6.852 6.873 6.743 6.757 1,065,426 -0.14(-2.08%)
Jun 28, 2017 6.873 6.962 6.825 6.900 1,505,963 +0.06(+0.95%)
Jun 27, 2017 6.889 6.916 6.822 6.835 2,024,859 -0.08(-1.17%)
Jun 26, 2017 6.876 6.943 6.849 6.916 1,289,299 +0.07(+1.08%)
Jun 23, 2017 6.748 6.876 6.748 6.842 3,825,778 +0.07(+1.09%)
Jun 22, 2017 6.728 6.781 6.708 6.768 1,237,260 +0.02(+0.30%)
Jun 21, 2017 6.795 6.822 6.701 6.748 1,306,410 -0.05(-0.79%)
Jun 20, 2017 6.855 6.876 6.741 6.802 1,126,186 -0.05(-0.78%)
Jun 19, 2017 6.855 6.882 6.835 6.855 1,342,845 -0.02(-0.29%)
Jun 16, 2017 6.822 6.889 6.815 6.876 2,969,143 -0.02(-0.29%)
Jun 15, 2017 6.741 6.929 6.734 6.896 1,184,648 +0.10(+1.48%)
Jun 14, 2017 6.943 6.963 6.795 6.795 2,647,465 -0.09(-1.27%)
Jun 13, 2017 6.855 6.923 6.815 6.882 1,745,651 +0.01(+0.10%)
Jun 12, 2017 6.714 6.902 6.714 6.876 2,359,169 +0.15(+2.20%)
Jun 09, 2017 6.587 6.741 6.580 6.728 1,815,601 +0.12(+1.83%)
Jun 08, 2017 6.593 6.647 6.533 6.607 990,685 +0.01(+0.20%)
Jun 07, 2017 6.560 6.640 6.546 6.593 1,382,839 +0.05(+0.72%)
Jun 06, 2017 6.519 6.600 6.462 6.546 1,728,043 +0.04(+0.62%)
Jun 05, 2017 6.607 6.620 6.506 6.506 1,469,256 -0.13(-2.02%)
Jun 02, 2017 6.607 6.714 6.600 6.640 1,634,173 +0.07(+1.13%)
Jun 01, 2017 6.472 6.587 6.425 6.566 1,693,815 +0.11(+1.66%)
May 31, 2017 6.479 6.499 6.408 6.459 2,217,932 -0.01(-0.10%)
May 30, 2017 6.492 6.519 6.459 6.466 1,050,481 -0.01(-0.21%)
May 26, 2017 6.519 6.540 6.452 6.479 1,011,701 -0.05(-0.72%)
May 25, 2017 6.566 6.600 6.492 6.526 1,370,621 +0.05(+0.73%)
May 24, 2017 6.425 6.533 6.425 6.479 1,169,035 +0.05(+0.84%)
May 23, 2017 6.405 6.496 6.398 6.425 1,260,328 +0.04(+0.63%)
May 22, 2017 6.378 6.445 6.345 6.385 1,216,754 +0.01(+0.11%)
May 19, 2017 6.049 6.439 6.049 6.378 2,025,551 -0.02(-0.32%)
May 18, 2017 6.331 6.439 6.311 6.398 1,889,727 +0.09(+1.38%)
May 17, 2017 6.257 6.345 6.237 6.311 1,908,289 +0.05(+0.75%)
May 16, 2017 6.385 6.405 6.217 6.264 1,845,985 -0.11(-1.69%)
May 15, 2017 6.378 6.492 6.358 6.371 1,499,560 -0.01(-0.11%)
May 12, 2017 6.419 6.432 6.345 6.378 1,513,189 -0.02(-0.32%)
May 11, 2017 6.439 6.445 6.311 6.398 1,634,353 -0.05(-0.83%)
May 10, 2017 6.459 6.573 6.425 6.452 2,548,951 -0.01(-0.21%)
May 09, 2017 6.513 6.667 6.439 6.466 2,103,240 -0.16(-2.43%)
May 08, 2017 6.687 6.701 6.560 6.627 1,975,027 -0.06(-0.90%)
May 05, 2017 6.566 6.687 6.566 6.687 1,983,719 +0.13(+1.95%)
May 04, 2017 6.640 6.687 6.492 6.560 2,173,904 -0.11(-1.71%)
May 03, 2017 6.842 6.842 6.647 6.674 1,941,228 -0.17(-2.46%)
May 02, 2017 6.909 6.929 6.808 6.842 1,046,920 -0.07(-0.97%)
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.