Skip to main content

Lxp Industrial Trust (NY: LXP )

9.120 +0.200 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.949 7.013 6.897 6.987 2,846,491 +0.05(+0.65%)
Aug 30, 2016 6.955 6.955 6.861 6.942 1,192,348 +0.01(+0.19%)
Aug 29, 2016 6.890 6.962 6.851 6.929 1,617,063 +0.10(+1.42%)
Aug 26, 2016 7.013 7.039 6.806 6.832 2,747,473 -0.16(-2.22%)
Aug 25, 2016 6.955 7.046 6.949 6.987 1,453,740 +0.03(+0.37%)
Aug 24, 2016 7.026 7.033 6.923 6.962 1,286,712 -0.06(-0.92%)
Aug 23, 2016 6.949 7.059 6.936 7.026 1,405,731 +0.09(+1.31%)
Aug 22, 2016 6.903 6.936 6.874 6.936 2,007,088 +0.05(+0.75%)
Aug 19, 2016 6.975 6.987 6.839 6.884 1,641,107 -0.08(-1.21%)
Aug 18, 2016 6.955 7.026 6.955 6.968 2,243,929 +0.01(+0.19%)
Aug 17, 2016 6.923 6.955 6.858 6.955 1,518,673 +0.04(+0.56%)
Aug 16, 2016 7.065 7.078 6.916 6.916 1,662,278 -0.17(-2.47%)
Aug 15, 2016 7.026 7.136 7.026 7.091 2,220,908 +0.08(+1.11%)
Aug 12, 2016 6.955 7.072 6.949 7.013 1,453,121 +0.07(+1.03%)
Aug 11, 2016 7.078 7.085 6.929 6.942 2,058,785 -0.09(-1.29%)
Aug 10, 2016 7.007 7.065 6.994 7.033 2,872,481 +0.04(+0.56%)
Aug 09, 2016 6.813 7.018 6.793 6.994 3,201,795 +0.22(+3.25%)
Aug 08, 2016 6.780 6.819 6.761 6.774 1,179,932 +0.02(+0.29%)
Aug 05, 2016 6.735 6.780 6.696 6.754 1,136,906 +0.05(+0.68%)
Aug 04, 2016 6.741 6.754 6.657 6.709 1,035,094 -0.01(-0.10%)
Aug 03, 2016 6.767 6.800 6.670 6.715 1,884,163 -0.06(-0.96%)
Aug 02, 2016 6.962 6.981 6.774 6.780 2,357,291 -0.19(-2.70%)
Aug 01, 2016 7.026 7.046 6.955 6.968 1,553,306 -0.07(-1.01%)
Jul 29, 2016 6.942 7.068 6.900 7.039 2,567,227 +0.10(+1.49%)
Jul 28, 2016 6.890 6.949 6.851 6.936 1,135,967 +0.05(+0.66%)
Jul 27, 2016 6.897 6.916 6.799 6.890 1,399,106 -0.01(-0.09%)
Jul 26, 2016 6.910 6.942 6.851 6.897 1,506,389 -0.02(-0.28%)
Jul 25, 2016 6.897 6.929 6.858 6.916 857,944 +0.01(+0.09%)
Jul 22, 2016 6.839 6.929 6.832 6.910 1,647,923 +0.06(+0.85%)
Jul 21, 2016 6.774 6.871 6.748 6.851 1,727,320 +0.09(+1.34%)
Jul 20, 2016 6.800 6.813 6.741 6.761 1,730,825 -0.03(-0.38%)
Jul 19, 2016 6.715 6.809 6.670 6.787 1,497,442 -0.01(-0.19%)
Jul 18, 2016 6.813 6.845 6.780 6.800 1,644,528 -0.01(-0.10%)
Jul 15, 2016 6.832 6.839 6.767 6.806 1,066,281 +0.00(+0.00%)
Jul 14, 2016 6.877 6.910 6.800 6.806 1,339,414 -0.07(-1.04%)
Jul 13, 2016 6.864 6.877 6.813 6.877 2,075,217 +0.04(+0.57%)
Jul 12, 2016 6.787 6.858 6.738 6.839 1,503,018 +0.05(+0.76%)
Jul 11, 2016 6.638 6.787 6.592 6.787 2,044,515 +0.16(+2.44%)
Jul 08, 2016 6.489 6.631 6.469 6.625 1,759,676 +0.16(+2.40%)
Jul 07, 2016 6.502 6.502 6.405 6.469 1,583,353 -0.04(-0.60%)
Jul 06, 2016 6.567 6.573 6.489 6.508 1,957,288 -0.06(-0.89%)
Jul 05, 2016 6.605 6.638 6.560 6.567 1,858,560 -0.04(-0.59%)
Jul 01, 2016 6.599 6.605 6.605 6.605 1,704,169 +0.06(+0.89%)
Jun 30, 2016 6.456 6.554 6.385 6.547 2,526,210 +0.12(+1.92%)
Jun 29, 2016 6.333 6.440 6.333 6.424 2,129,748 +0.16(+2.59%)
Jun 28, 2016 6.288 6.333 6.210 6.262 3,089,015 +0.06(+0.94%)
Jun 27, 2016 6.204 6.242 6.096 6.204 2,905,266 -0.02(-0.31%)
Jun 24, 2016 6.153 6.287 6.077 6.223 7,287,986 -0.04(-0.71%)
Jun 23, 2016 6.312 6.325 6.242 6.268 1,689,642 +0.01(+0.20%)
Jun 22, 2016 6.287 6.318 6.242 6.255 1,965,882 -0.01(-0.20%)
Jun 21, 2016 6.280 6.299 6.236 6.268 1,606,115 +0.01(+0.10%)
Jun 20, 2016 6.299 6.338 6.248 6.261 1,719,389 +0.06(+1.03%)
Jun 17, 2016 6.217 6.229 6.147 6.198 3,177,411 +0.00(+0.00%)
Jun 16, 2016 6.185 6.223 6.121 6.198 1,733,439 +0.00(+0.00%)
Jun 15, 2016 6.115 6.229 6.108 6.198 1,334,295 +0.10(+1.56%)
Jun 14, 2016 6.134 6.134 6.051 6.102 1,313,449 -0.04(-0.72%)
Jun 13, 2016 6.185 6.248 6.128 6.147 2,264,340 -0.06(-1.02%)
Jun 10, 2016 6.248 6.274 6.198 6.210 1,321,581 -0.06(-1.01%)
Jun 09, 2016 6.229 6.299 6.210 6.274 1,711,107 +0.03(+0.51%)
Jun 08, 2016 6.166 6.274 6.146 6.242 1,775,971 +0.08(+1.34%)
Jun 07, 2016 6.089 6.210 6.064 6.159 1,721,528 +0.08(+1.36%)
Jun 06, 2016 6.159 6.185 6.070 6.077 1,364,094 -0.07(-1.14%)
Jun 03, 2016 6.159 6.229 6.102 6.147 1,257,323 +0.03(+0.52%)
Jun 02, 2016 6.077 6.121 6.045 6.115 1,148,379 +0.03(+0.52%)
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.