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

Lxp Industrial Trust (NY: LXP )

10.23 +0.02 (+0.24%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
Aug 31, 2010 2.942 2.964 2.831 2.951 92,569 +0.07(+2.30%)
Aug 30, 2010 2.853 2.911 2.844 2.884 2,180,816 +0.01(+0.31%)
Aug 27, 2010 2.875 2.884 2.758 2.875 2,633,846 +0.07(+2.52%)
Aug 26, 2010 2.840 2.898 2.787 2.805 8,219 -0.03(-0.94%)
Aug 25, 2010 2.743 2.844 2.734 2.831 18,093 +0.07(+2.40%)
Aug 24, 2010 2.716 2.789 2.716 2.765 37,586 -0.01(-0.32%)
Aug 23, 2010 2.760 2.818 2.738 2.774 2,748,948 +0.05(+1.79%)
Aug 20, 2010 2.756 2.769 2.698 2.725 2,348,571 -0.05(-1.91%)
Aug 19, 2010 2.831 2.840 2.760 2.778 23,889 -0.07(-2.48%)
Aug 18, 2010 2.884 2.902 2.827 2.849 84,682 -0.03(-1.08%)
Aug 17, 2010 2.827 2.915 2.805 2.880 25,166 +0.10(+3.50%)
Aug 16, 2010 2.787 2.840 2.747 2.783 1,084,359 -0.04(-1.26%)
Aug 13, 2010 2.818 2.875 2.818 2.818 1,718,087 -0.05(-1.70%)
Aug 12, 2010 2.796 2.867 2.796 2.867 2,362,435 -0.01(-0.31%)
Aug 11, 2010 2.924 2.964 2.831 2.875 20,901 -0.14(-4.55%)
Aug 10, 2010 3.026 3.039 2.944 3.013 6,107 -0.08(-2.44%)
Aug 09, 2010 3.088 3.101 3.026 3.088 2,407,330 +0.04(+1.45%)
Aug 06, 2010 3.044 3.074 2.964 3.044 2,659,923 -0.02(-0.72%)
Aug 05, 2010 3.057 3.123 3.017 3.066 2,971,964 -0.02(-0.72%)
Aug 04, 2010 3.026 3.099 2.999 3.088 24,773 +0.10(+3.41%)
Aug 03, 2010 2.929 3.035 2.880 2.986 17,272 +0.04(+1.50%)
Aug 02, 2010 2.875 2.951 2.827 2.942 2,795,843 +0.10(+3.42%)
Jul 30, 2010 2.844 2.849 2.734 2.844 1,712,424 +0.03(+1.10%)
Jul 29, 2010 2.836 2.858 2.747 2.813 1,971,772 +0.01(+0.32%)
Jul 28, 2010 2.805 2.849 2.769 2.805 7,746 +0.00(+0.00%)
Jul 27, 2010 2.769 2.813 2.743 2.805 29,723 +0.05(+1.93%)
Jul 26, 2010 2.712 2.769 2.676 2.752 2,783,555 +0.04(+1.63%)
Jul 23, 2010 2.628 2.712 2.579 2.707 3,068,433 +0.06(+2.17%)
Jul 22, 2010 2.597 2.681 2.575 2.650 55,751 +0.11(+4.17%)
Jul 21, 2010 2.712 2.712 2.539 2.544 3,523,386 -0.13(-4.96%)
Jul 20, 2010 2.561 2.685 2.544 2.676 34,213 +0.07(+2.72%)
Jul 19, 2010 2.575 2.623 2.517 2.606 2,206,078 +0.05(+2.08%)
Jul 16, 2010 2.552 2.681 2.539 2.552 3,061,285 -0.15(-5.41%)
Jul 15, 2010 2.659 2.712 2.588 2.698 2,278,926 +0.04(+1.50%)
Jul 14, 2010 2.632 2.716 2.610 2.659 60,239 +0.00(+0.17%)
Jul 13, 2010 2.654 2.676 2.597 2.654 29,468 +0.06(+2.30%)
Jul 12, 2010 2.623 2.783 2.539 2.595 2,109,754 -0.03(-1.26%)
Jul 09, 2010 2.628 2.628 2.539 2.628 1,599,424 +0.06(+2.41%)
Jul 08, 2010 2.566 2.623 2.491 2.566 45,907 -0.01(-0.51%)
Jul 07, 2010 2.406 2.579 2.402 2.579 2,756,525 +0.19(+7.76%)
Jul 06, 2010 2.393 2.663 2.384 2.393 44,211 -0.18(-7.04%)
Jul 02, 2010 2.575 2.663 2.544 2.575 2,568,272 -0.04(-1.69%)
Jul 01, 2010 2.654 2.667 2.561 2.619 3,561,481 -0.04(-1.50%)
Jun 30, 2010 2.659 2.721 2.637 2.659 25,747 -0.00(-0.17%)
Jun 29, 2010 2.752 2.800 2.637 2.663 26,344 -0.20(-7.10%)
Jun 25, 2010 2.867 2.928 2.588 2.867 8,901,242 +0.25(+9.67%)
Jun 24, 2010 2.614 2.684 2.575 2.614 42,150 -0.05(-1.96%)
Jun 23, 2010 2.684 2.701 2.592 2.666 2,971,019 -0.03(-1.13%)
Jun 22, 2010 2.697 2.758 2.662 2.697 112,464 -0.01(-0.32%)
Jun 21, 2010 2.736 2.779 2.666 2.705 4,337,962 +0.02(+0.81%)
Jun 18, 2010 2.684 2.705 2.627 2.684 3,385,365 +0.00(+0.16%)
Jun 17, 2010 2.679 2.714 2.614 2.679 1,209 +0.02(+0.82%)
Jun 16, 2010 2.714 2.714 2.610 2.657 2,026,364 -0.06(-2.09%)
Jun 15, 2010 2.714 2.718 2.601 2.714 10,834 +0.12(+4.53%)
Jun 14, 2010 2.544 2.610 2.492 2.596 3,402,002 +0.09(+3.65%)
Jun 11, 2010 2.422 2.509 2.400 2.505 2,352,488 +0.04(+1.77%)
Jun 10, 2010 2.461 2.488 2.392 2.461 55,703 +0.09(+3.86%)
Jun 09, 2010 2.366 2.435 2.344 2.370 4,510,898 +0.04(+1.87%)
Jun 08, 2010 2.370 2.435 2.305 2.326 15,723 -0.03(-1.48%)
Jun 07, 2010 2.466 2.509 2.331 2.361 5,818,161 -0.08(-3.39%)
Jun 04, 2010 2.444 2.535 2.409 2.444 3,966,098 -0.13(-5.08%)
Jun 03, 2010 2.575 2.644 2.559 2.575 3,835,573 -0.03(-1.34%)
Jun 02, 2010 2.610 2.653 2.575 2.610 4,124,388 +0.02(+0.84%)
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.