Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lxp Industrial Trust (NY: LXP )

10.30 +0.15 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.323 6.366 6.217 6.327 2,152,939 -0.04(-0.56%)
Jul 30, 2002 6.327 6.394 6.177 6.362 220,351 -0.00(-0.06%)
Jul 29, 2002 6.303 6.374 6.256 6.366 308,543 +0.03(+0.50%)
Jul 26, 2002 6.169 6.335 6.169 6.335 156,050 +0.20(+3.34%)
Jul 25, 2002 6.158 6.236 6.040 6.130 134,955 -0.07(-1.08%)
Jul 24, 2002 6.000 6.197 5.882 6.197 462,306 +0.16(+2.61%)
Jul 23, 2002 5.981 6.177 5.961 6.040 426,216 -0.02(-0.32%)
Jul 22, 2002 6.177 6.181 5.985 6.059 184,515 -0.18(-2.96%)
Jul 19, 2002 6.099 6.217 6.000 6.244 209,931 -0.08(-1.31%)
Jul 17, 2002 6.295 6.335 6.177 6.327 189,853 +0.17(+2.75%)
Jul 12, 2002 6.276 6.335 6.130 6.158 147,155 -0.08(-1.26%)
Jul 11, 2002 6.390 6.390 5.981 6.236 231,280 -0.11(-1.80%)
Jul 10, 2002 6.406 6.449 6.335 6.350 193,665 -0.04(-0.62%)
Jul 09, 2002 6.366 6.390 6.366 6.390 148,171 +0.02(+0.37%)
Jul 08, 2002 6.441 6.441 6.366 6.366 153,254 -0.09(-1.34%)
Jul 05, 2002 6.445 6.453 6.354 6.453 50,322 +0.01(+0.18%)
Jul 04, 2002 6.386 6.445 6.299 6.441 129,618 +0.00(+0.00%)
Jul 03, 2002 6.386 6.445 6.299 6.441 129,618 +0.05(+0.74%)
Jul 02, 2002 6.453 6.472 6.354 6.394 188,582 -0.06(-0.91%)
Jul 01, 2002 6.469 6.472 6.335 6.453 225,688 -0.04(-0.61%)
Jun 28, 2002 6.453 6.492 6.413 6.492 459,510 +0.04(+0.61%)
Jun 27, 2002 6.453 6.472 6.398 6.453 150,459 +0.01(+0.12%)
Jun 26, 2002 6.449 6.465 6.394 6.445 156,558 -0.00(-0.06%)
Jun 25, 2002 6.453 6.469 6.394 6.449 134,701 +0.03(+0.43%)
Jun 21, 2002 6.449 6.465 6.413 6.421 136,734 -0.01(-0.18%)
Jun 20, 2002 6.472 6.472 6.358 6.433 139,022 -0.04(-0.61%)
Jun 19, 2002 6.453 6.476 6.394 6.472 187,311 +0.02(+0.30%)
Jun 18, 2002 6.488 6.504 6.374 6.453 221,368 -0.04(-0.55%)
Jun 17, 2002 6.398 6.492 6.354 6.488 480,351 +0.08(+1.29%)
Jun 14, 2002 6.315 6.406 6.303 6.406 144,613 -0.00(-0.06%)
Jun 12, 2002 6.402 6.413 6.354 6.410 150,967 +0.01(+0.12%)
Jun 11, 2002 6.390 6.406 6.374 6.402 106,236 +0.01(+0.12%)
Jun 10, 2002 6.295 6.413 6.295 6.394 197,731 +0.00(+0.00%)
Jun 07, 2002 6.354 6.425 6.311 6.394 175,874 +0.02(+0.31%)
Jun 06, 2002 6.429 6.488 6.354 6.374 254,408 -0.05(-0.80%)
Jun 05, 2002 6.433 6.433 6.390 6.425 160,879 +0.02(+0.25%)
May 31, 2002 6.327 6.433 6.295 6.410 347,174 +0.13(+2.00%)
May 28, 2002 6.248 6.315 6.236 6.284 6,608,006 +0.01(+0.19%)
May 27, 2002 6.256 6.288 6.079 6.272 319,217 +0.00(+0.00%)
May 24, 2002 6.256 6.288 6.079 6.272 319,217 +0.02(+0.25%)
May 23, 2002 6.099 6.256 5.981 6.256 209,168 +0.17(+2.71%)
May 22, 2002 6.055 6.099 6.000 6.091 152,492 +0.04(+0.65%)
May 21, 2002 6.000 6.079 5.981 6.051 1,453,507 +0.05(+0.79%)
May 20, 2002 6.099 6.118 5.902 6.004 355,561 -0.13(-2.18%)
May 17, 2002 6.071 6.197 6.000 6.138 248,054 +0.07(+1.17%)
May 16, 2002 6.197 6.276 6.067 6.067 297,106 -0.13(-2.10%)
May 15, 2002 6.138 6.209 6.083 6.197 164,437 +0.07(+1.16%)
May 14, 2002 6.236 6.236 6.028 6.126 243,225 -0.11(-1.77%)
May 13, 2002 6.225 6.236 6.126 6.236 207,898 +0.01(+0.13%)
May 10, 2002 6.087 6.248 6.063 6.229 405,884 +0.20(+3.33%)
May 09, 2002 6.103 6.138 6.024 6.028 174,349 -0.15(-2.48%)
May 08, 2002 6.252 6.252 6.099 6.181 191,123 -0.04(-0.70%)
May 07, 2002 6.252 6.256 6.162 6.225 80,566 -0.03(-0.44%)
May 06, 2002 6.248 6.264 6.185 6.252 141,817 +0.02(+0.32%)
May 03, 2002 6.209 6.248 6.189 6.232 609,969 +0.06(+0.89%)
May 02, 2002 6.248 6.252 6.177 6.177 1,143,693 -0.06(-1.01%)
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.