LSB Industries Inc. Common Stockのデータ

LSB Industries Inc. Common Stockの基本情報

名前 LSB Industries Inc. Common Stock
ティッカー LXU
United States
上場年 nan
セクター Basic Industries

LSB Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.5 4.17 4.47 4.17 192000.0 4.17
2021-02-12 4.37 4.03 4.05 4.36 284700.0 4.36
2021-02-11 4.69 3.86 4.5 4.01 679300.0 4.01
2021-02-10 4.56 3.98 4.56 4.37 437700.0 4.37
2021-02-09 4.54 4.25 4.33 4.48 343400.0 4.48
2021-02-08 4.4 4.22 4.32 4.25 274800.0 4.25
2021-02-05 4.89 3.81 3.98 4.18 638300.0 4.18
2021-02-04 3.99 3.72 3.95 3.94 134200.0 3.94
2021-02-03 4.0 3.77 3.78 3.89 171000.0 3.89
2021-02-02 3.93 3.64 3.85 3.79 163300.0 3.79
2021-02-01 3.93 3.4 3.4 3.82 267100.0 3.82
2021-01-29 3.7 3.25 3.44 3.27 248200.0 3.27
2021-01-28 3.79 3.35 3.78 3.4 233000.0 3.4
2021-01-27 3.89 3.61 3.85 3.73 232600.0 3.73
2021-01-26 4.26 3.76 4.01 3.87 446700.0 3.87
2021-01-25 4.12 3.69 3.72 3.87 354500.0 3.87
2021-01-22 3.75 3.5 3.71 3.68 191400.0 3.68
2021-01-21 3.76 3.5 3.59 3.71 226100.0 3.71
2021-01-20 3.78 3.53 3.61 3.55 220600.0 3.55
2021-01-19 3.86 3.44 3.83 3.6 366900.0 3.6
2021-01-15 3.96 3.66 3.86 3.75 190400.0 3.75
2021-01-14 4.05 3.87 3.9 3.89 210700.0 3.89
2021-01-13 4.04 3.75 4.01 3.86 157000.0 3.86
2021-01-12 4.04 3.95 3.95 4.02 77600.0 4.02
2021-01-11 4.16 3.8 3.8 3.92 217200.0 3.92
2021-01-08 4.01 3.65 3.71 4.01 325900.0 4.01
2021-01-07 3.98 3.51 3.74 3.69 220500.0 3.69
2021-01-06 4.1 3.58 3.7 3.62 453800.0 3.62
2021-01-05 3.85 3.28 3.28 3.7 415300.0 3.7
2021-01-04 3.75 3.07 3.33 3.28 558100.0 3.28
2020-12-31 3.55 2.46 2.6 3.39 1497300.0 3.39
2020-12-30 2.75 2.53 2.58 2.55 134000.0 2.55
2020-12-29 2.84 2.38 2.8 2.59 399900.0 2.59
2020-12-28 2.88 2.78 2.82 2.82 97600.0 2.82
2020-12-24 2.87 2.73 2.84 2.77 58900.0 2.77
2020-12-23 2.89 2.74 2.75 2.82 56900.0 2.82
2020-12-22 2.85 2.68 2.8 2.7 64500.0 2.7
2020-12-21 2.87 2.74 2.8 2.77 109600.0 2.77
2020-12-18 3.04 2.81 2.95 2.81 151100.0 2.81
2020-12-17 3.01 2.71 2.73 2.98 234800.0 2.98
2020-12-16 2.81 2.66 2.71 2.68 57000.0 2.68
2020-12-15 2.8 2.69 2.72 2.78 98700.0 2.78
2020-12-14 2.97 2.6 2.93 2.66 136800.0 2.66
2020-12-11 3.05 2.81 2.95 2.89 106800.0 2.89
2020-12-10 2.98 2.6 2.6 2.93 129300.0 2.93
2020-12-09 2.9 2.62 2.7 2.66 127100.0 2.66
2020-12-08 2.99 2.68 2.85 2.7 163100.0 2.7
2020-12-07 3.08 2.87 2.95 2.88 149600.0 2.88
2020-12-04 3.05 2.8 2.86 3.02 183000.0 3.02
2020-12-03 2.96 2.75 2.78 2.88 145000.0 2.88
2020-12-02 2.84 2.66 2.74 2.73 116100.0 2.73
2020-12-01 2.78 2.5 2.5 2.72 133200.0 2.72
2020-11-30 2.54 2.37 2.47 2.51 100100.0 2.51
2020-11-27 2.58 2.45 2.53 2.51 56800.0 2.51
2020-11-25 2.69 2.35 2.4 2.47 280000.0 2.47
2020-11-24 2.48 2.06 2.06 2.4 405500.0 2.4
2020-11-23 2.18 2.06 2.08 2.09 166700.0 2.09
2020-11-20 2.11 2.07 2.1 2.1 66300.0 2.1
2020-11-19 2.13 2.03 2.1 2.1 74900.0 2.1
2020-11-18 2.14 2.04 2.1 2.11 87900.0 2.11
2020-11-17 2.15 2.08 2.1 2.09 98900.0 2.09
2020-11-16 2.15 2.01 2.01 2.11 134000.0 2.11
2020-11-13 2.03 1.93 1.93 1.98 80400.0 1.98
2020-11-12 1.98 1.86 1.96 1.91 103900.0 1.91
2020-11-11 2.11 1.96 2.08 1.96 124400.0 1.96
2020-11-10 2.11 2.02 2.06 2.08 145500.0 2.08
2020-11-09 2.09 1.93 1.96 2.05 185700.0 2.05
2020-11-06 2.16 1.85 2.1 1.86 337300.0 1.86
2020-11-05 2.17 2.06 2.06 2.17 173600.0 2.17
2020-11-04 2.21 2.08 2.21 2.1 122300.0 2.1
2020-11-03 2.23 2.15 2.17 2.21 121100.0 2.21
2020-11-02 2.23 2.11 2.21 2.15 136600.0 2.15
2020-10-30 2.36 2.16 2.33 2.23 123700.0 2.23
2020-10-29 2.44 2.24 2.3 2.36 236600.0 2.36
2020-10-28 2.29 2.11 2.2 2.26 112400.0 2.26
2020-10-27 2.35 2.11 2.35 2.25 178700.0 2.25
2020-10-26 2.52 2.27 2.49 2.35 188400.0 2.35
2020-10-23 2.56 2.34 2.55 2.45 284100.0 2.45
2020-10-22 2.6 2.18 2.19 2.48 710400.0 2.48
2020-10-21 2.21 2.08 2.18 2.2 199000.0 2.2
2020-10-20 2.23 2.12 2.2 2.19 84500.0 2.19
2020-10-19 2.24 2.12 2.23 2.2 129400.0 2.2
2020-10-16 2.29 2.13 2.18 2.2 135500.0 2.2
2020-10-15 2.33 2.15 2.23 2.22 165600.0 2.22
2020-10-14 2.45 2.05 2.13 2.34 516600.0 2.34
2020-10-13 2.2 2.06 2.12 2.1 98700.0 2.1
2020-10-12 2.2 2.1 2.19 2.16 252900.0 2.16
2020-10-09 2.31 2.04 2.3 2.21 680400.0 2.21
2020-10-08 2.3 1.65 1.65 2.19 1345200.0 2.19
2020-10-07 1.66 1.55 1.55 1.65 85800.0 1.65
2020-10-06 1.67 1.53 1.63 1.54 116000.0 1.54
2020-10-05 1.7 1.61 1.61 1.62 95300.0 1.62
2020-10-02 1.64 1.57 1.58 1.61 123200.0 1.61
2020-10-01 1.71 1.56 1.63 1.6 257400.0 1.6
2020-09-30 1.77 1.6 1.63 1.62 209300.0 1.62
2020-09-29 1.73 1.62 1.73 1.63 141700.0 1.63
2020-09-28 1.8 1.69 1.69 1.71 94900.0 1.71
2020-09-25 1.76 1.62 1.64 1.71 167900.0 1.71
2020-09-24 1.7 1.61 1.7 1.62 147300.0 1.62
2020-09-23 1.94 1.64 1.94 1.7 370300.0 1.7
2020-09-22 1.98 1.86 1.94 1.92 229700.0 1.92
2020-09-21 2.01 1.94 2.0 1.95 206900.0 1.95
2020-09-18 2.09 2.01 2.04 2.01 159800.0 2.01
2020-09-17 2.12 1.94 1.97 2.08 280800.0 2.08
2020-09-16 2.03 1.95 2.01 1.97 132700.0 1.97
2020-09-15 2.07 1.97 2.02 2.0 112800.0 2.0
2020-09-14 2.06 1.97 2.06 2.02 116400.0 2.02
2020-09-11 2.1 1.88 1.98 2.05 153100.0 2.05
2020-09-10 2.03 1.84 1.96 1.98 167200.0 1.98
2020-09-09 2.05 1.88 2.03 1.96 723500.0 1.96
2020-09-08 2.14 1.99 2.14 2.06 176700.0 2.06
2020-09-04 2.19 2.0 2.1 2.14 260400.0 2.14
2020-09-03 2.18 1.99 2.12 2.07 295800.0 2.07
2020-09-02 2.22 1.99 2.16 2.11 262800.0 2.11
2020-09-01 2.2 2.09 2.12 2.16 185500.0 2.16
2020-08-31 2.3 2.11 2.28 2.18 219700.0 2.18
2020-08-28 2.29 2.07 2.17 2.26 218900.0 2.26
2020-08-27 2.29 2.11 2.2 2.13 318200.0 2.13
2020-08-26 2.24 1.95 2.01 2.16 494700.0 2.16
2020-08-25 2.07 1.95 2.01 2.03 208400.0 2.03
2020-08-24 2.15 1.94 2.1 2.07 455400.0 2.07
2020-08-21 2.27 2.02 2.1 2.1 678900.0 2.1
2020-08-20 2.38 2.09 2.38 2.15 581200.0 2.15
2020-08-19 2.5 2.31 2.33 2.42 587200.0 2.42
2020-08-18 2.7 2.17 2.68 2.44 2605900.0 2.44
2020-08-17 3.21 2.08 2.15 3.03 4277200.0 3.03
2020-08-14 2.36 1.81 1.9 2.16 2008600.0 2.16
2020-08-13 2.0 1.57 1.59 1.94 1089400.0 1.94
2020-08-12 1.72 1.55 1.62 1.61 387700.0 1.61
2020-08-11 1.66 1.45 1.51 1.59 781700.0 1.59
2020-08-10 1.62 1.16 1.16 1.57 2501100.0 1.57
2020-08-07 1.24 1.1 1.1 1.21 505600.0 1.21
2020-08-06 1.19 1.1 1.16 1.1 286700.0 1.1
2020-08-05 1.19 1.14 1.14 1.18 367600.0 1.18
2020-08-04 1.18 1.09 1.13 1.15 450800.0 1.15
2020-08-03 1.14 1.05 1.09 1.12 452400.0 1.12
2020-07-31 1.15 1.04 1.15 1.05 768500.0 1.05
2020-07-30 1.2 1.12 1.2 1.15 795800.0 1.15
2020-07-29 1.13 1.07 1.1 1.11 487200.0 1.11
2020-07-28 1.16 1.09 1.16 1.1 401900.0 1.1
2020-07-27 1.14 1.1 1.14 1.12 217800.0 1.12
2020-07-24 1.13 1.09 1.11 1.12 242800.0 1.12
2020-07-23 1.13 1.09 1.1 1.09 233500.0 1.09
2020-07-22 1.13 1.06 1.06 1.09 220800.0 1.09
2020-07-21 1.13 1.06 1.08 1.09 233500.0 1.09
2020-07-20 1.16 1.07 1.14 1.07 193400.0 1.07
2020-07-17 1.2 1.1 1.18 1.16 378700.0 1.16
2020-07-16 1.24 1.06 1.08 1.19 894000.0 1.19
2020-07-15 1.11 1.05 1.06 1.08 294000.0 1.08
2020-07-14 1.08 1.01 1.07 1.04 355900.0 1.04
2020-07-13 1.13 1.06 1.11 1.07 208000.0 1.07
2020-07-10 1.13 1.0 1.05 1.08 511100.0 1.08
2020-07-09 1.08 1.04 1.08 1.05 320600.0 1.05
2020-07-08 1.17 1.05 1.16 1.07 448500.0 1.07
2020-07-07 1.17 1.09 1.14 1.14 333300.0 1.14
2020-07-06 1.2 1.15 1.19 1.18 272400.0 1.18
2020-07-02 1.27 1.17 1.25 1.17 514400.0 1.17
2020-07-01 1.24 1.14 1.14 1.22 505600.0 1.22
2020-06-30 1.21 1.12 1.19 1.16 593700.0 1.16
2020-06-29 1.2 1.1 1.11 1.18 492800.0 1.18
2020-06-26 1.15 1.05 1.1 1.13 2464300.0 1.13
2020-06-25 1.12 1.05 1.12 1.09 759800.0 1.09
2020-06-24 1.16 1.08 1.16 1.1 824700.0 1.1
2020-06-23 1.2 1.13 1.2 1.14 488300.0 1.14
2020-06-22 1.18 1.09 1.12 1.16 506600.0 1.16
2020-06-19 1.21 1.12 1.21 1.12 595400.0 1.12
2020-06-18 1.24 1.16 1.24 1.19 344800.0 1.19
2020-06-17 1.27 1.17 1.22 1.22 313000.0 1.22
2020-06-16 1.32 1.18 1.31 1.2 596300.0 1.2
2020-06-15 1.27 1.17 1.24 1.2 535100.0 1.2
2020-06-12 1.44 1.2 1.23 1.29 532800.0 1.29
2020-06-11 1.25 1.13 1.18 1.18 742300.0 1.18
2020-06-10 1.57 1.25 1.57 1.29 811200.0 1.29
2020-06-09 1.62 1.39 1.62 1.57 726000.0 1.57
2020-06-08 1.83 1.33 1.37 1.62 1418700.0 1.62
2020-06-05 1.33 1.16 1.18 1.27 1036100.0 1.27
2020-06-04 1.19 1.11 1.13 1.16 648100.0 1.16
2020-06-03 1.14 1.07 1.09 1.12 429800.0 1.12
2020-06-02 1.1 1.05 1.08 1.06 591700.0 1.06
2020-06-01 1.17 1.06 1.13 1.07 861100.0 1.07
2020-05-29 1.35 1.08 1.35 1.08 4677800.0 1.08
2020-05-28 1.42 1.22 1.28 1.36 944100.0 1.36
2020-05-27 1.44 1.11 1.26 1.43 479600.0 1.43
2020-05-26 1.23 1.14 1.15 1.21 496000.0 1.21
2020-05-22 1.3 1.1 1.25 1.1 708300.0 1.1
2020-05-21 1.25 1.06 1.06 1.24 605300.0 1.24
2020-05-20 1.13 1.07 1.08 1.09 320200.0 1.09
2020-05-19 1.12 1.04 1.1 1.06 356600.0 1.06
2020-05-18 1.24 1.1 1.15 1.12 385100.0 1.12
2020-05-15 1.13 1.05 1.12 1.1 300600.0 1.1
2020-05-14 1.2 1.1 1.2 1.1 164900.0 1.1
2020-05-13 1.34 1.12 1.34 1.15 448100.0 1.15
2020-05-12 1.5 1.28 1.4 1.29 241700.0 1.29
2020-05-11 1.66 1.41 1.66 1.41 338200.0 1.41
2020-05-08 1.64 1.5 1.61 1.6 185400.0 1.6
2020-05-07 1.78 1.55 1.78 1.64 270500.0 1.64
2020-05-06 1.83 1.59 1.77 1.73 114900.0 1.73
2020-05-05 1.94 1.71 1.92 1.74 74200.0 1.74
2020-05-04 2.05 1.8 1.94 1.85 87900.0 1.85
2020-05-01 2.0 1.79 1.99 1.99 160600.0 1.99
2020-04-30 2.15 1.98 2.15 1.99 131300.0 1.99
2020-04-29 2.25 1.95 1.95 2.22 138600.0 2.22
2020-04-28 1.94 1.73 1.84 1.9 234500.0 1.9
2020-04-27 1.88 1.66 1.67 1.84 130300.0 1.84
2020-04-24 1.68 1.53 1.61 1.65 81100.0 1.65
2020-04-23 1.72 1.54 1.54 1.57 83000.0 1.57
2020-04-22 1.57 1.5 1.57 1.56 102700.0 1.56
2020-04-21 1.6 1.46 1.54 1.53 146000.0 1.53
2020-04-20 1.83 1.56 1.6 1.61 261100.0 1.61
2020-04-17 1.67 1.56 1.6 1.62 154300.0 1.62
2020-04-16 1.73 1.53 1.66 1.54 107500.0 1.54
2020-04-15 1.69 1.43 1.49 1.67 154500.0 1.67
2020-04-14 1.89 1.64 1.75 1.65 159000.0 1.65
2020-04-13 1.8 1.6 1.66 1.65 142800.0 1.65
2020-04-09 1.85 1.44 1.44 1.65 289400.0 1.65
2020-04-08 1.37 1.18 1.37 1.36 256600.0 1.36
2020-04-07 1.47 1.29 1.38 1.29 206100.0 1.29
2020-04-06 1.61 1.22 1.43 1.38 283200.0 1.38
2020-04-03 1.58 1.4 1.58 1.43 128200.0 1.43
2020-04-02 1.7 1.54 1.65 1.58 147300.0 1.58
2020-04-01 1.99 1.66 1.99 1.67 156500.0 1.67
2020-03-31 2.16 1.9 1.98 2.1 129900.0 2.1
2020-03-30 2.14 1.98 2.02 2.03 128100.0 2.03
2020-03-27 2.23 2.0 2.17 2.07 167600.0 2.07
2020-03-26 2.36 2.15 2.28 2.24 146600.0 2.24
2020-03-25 2.23 1.85 1.96 2.18 170800.0 2.18
2020-03-24 1.95 1.82 1.91 1.91 224000.0 1.91
2020-03-23 1.83 1.68 1.77 1.79 204300.0 1.79
2020-03-20 1.78 1.56 1.68 1.7 373300.0 1.7
2020-03-19 1.8 1.52 1.52 1.69 292900.0 1.69
2020-03-18 1.67 1.5 1.59 1.57 226900.0 1.57
2020-03-17 1.72 1.56 1.66 1.7 208500.0 1.7
2020-03-16 1.75 1.55 1.64 1.6 261800.0 1.6
2020-03-13 1.82 1.7 1.77 1.78 234200.0 1.78
2020-03-12 1.91 1.55 1.61 1.67 437600.0 1.67
2020-03-11 1.78 1.62 1.72 1.73 301200.0 1.73
2020-03-10 1.97 1.74 1.93 1.78 241700.0 1.78
2020-03-09 1.88 1.66 1.88 1.69 194500.0 1.69
2020-03-06 1.99 1.79 1.83 1.95 280800.0 1.95
2020-03-05 1.92 1.76 1.84 1.9 255000.0 1.9
2020-03-04 1.97 1.77 1.97 1.91 207200.0 1.91
2020-03-03 1.98 1.77 1.98 1.9 208200.0 1.9
2020-03-02 2.03 1.88 2.02 1.96 235400.0 1.96
2020-02-28 2.02 1.77 1.77 1.95 331000.0 1.95
2020-02-27 1.86 1.64 1.76 1.81 258400.0 1.81
2020-02-26 2.14 1.79 2.0 1.83 423800.0 1.83
2020-02-25 2.52 1.88 2.5 1.93 332500.0 1.93
2020-02-24 2.33 2.16 2.32 2.29 156700.0 2.29
2020-02-21 2.51 2.4 2.51 2.41 105200.0 2.41
2020-02-20 2.64 2.51 2.54 2.52 109900.0 2.52
2020-02-19 2.67 2.51 2.64 2.54 111300.0 2.54
2020-02-18 2.77 2.62 2.75 2.65 165000.0 2.65