Skip to main content

Lxp Industrial Trust (NY: LXP )

10.06 -0.07 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.10 10.28 10.04 10.06 1,513,795 -0.07(-0.69%)
Jul 17, 2024 10.11 10.38 10.09 10.13 2,549,865 -0.01(-0.10%)
Jul 16, 2024 10.00 10.15 9.960 10.14 4,014,812 +0.19(+1.91%)
Jul 15, 2024 9.790 9.970 9.750 9.950 2,308,900 +0.22(+2.26%)
Jul 12, 2024 9.850 9.890 9.730 9.730 1,832,463 -0.03(-0.31%)
Jul 11, 2024 9.680 9.820 9.635 9.760 1,992,097 +0.30(+3.17%)
Jul 10, 2024 9.250 9.480 9.250 9.460 1,718,774 +0.23(+2.49%)
Jul 09, 2024 9.230 9.275 9.115 9.230 3,325,641 -0.04(-0.43%)
Jul 08, 2024 9.350 9.350 9.210 9.270 1,946,363 -0.02(-0.22%)
Jul 05, 2024 9.350 9.400 9.290 9.290 1,542,256 -0.09(-0.96%)
Jul 03, 2024 9.430 9.540 9.340 9.380 2,220,904 -0.02(-0.21%)
Jul 02, 2024 9.200 9.400 9.200 9.400 3,586,725 +0.26(+2.84%)
Jul 01, 2024 9.110 9.190 9.020 9.140 2,384,485 +0.02(+0.22%)
Jun 28, 2024 8.990 9.160 8.900 9.120 4,768,231 +0.20(+2.24%)
Jun 27, 2024 8.940 8.979 8.802 8.920 2,477,073 +0.00(+0.00%)
Jun 26, 2024 8.910 8.989 8.900 8.920 1,923,406 -0.08(-0.88%)
Jun 25, 2024 8.959 9.009 8.900 8.999 2,019,379 +0.00(+0.00%)
Jun 24, 2024 8.782 9.048 8.762 8.999 3,678,709 +0.25(+2.82%)
Jun 21, 2024 8.821 8.856 8.733 8.752 6,175,720 -0.03(-0.34%)
Jun 20, 2024 8.693 8.792 8.674 8.782 2,065,070 +0.02(+0.22%)
Jun 18, 2024 8.762 8.841 8.748 8.762 2,301,169 -0.02(-0.22%)
Jun 17, 2024 8.713 8.861 8.664 8.782 2,246,208 +0.11(+1.25%)
Jun 14, 2024 8.565 8.683 8.555 8.674 2,007,801 +0.02(+0.23%)
Jun 13, 2024 8.683 8.718 8.560 8.654 1,777,353 -0.01(-0.11%)
Jun 12, 2024 8.802 8.876 8.659 8.664 3,458,528 +0.09(+1.03%)
Jun 11, 2024 8.506 8.674 8.467 8.575 1,700,221 +0.02(+0.23%)
Jun 10, 2024 8.467 8.585 8.388 8.555 1,980,851 +0.00(+0.00%)
Jun 07, 2024 8.585 8.634 8.467 8.555 2,617,461 -0.02(-0.23%)
Jun 06, 2024 8.476 8.585 8.447 8.575 1,400,524 +0.04(+0.46%)
Jun 05, 2024 8.486 8.565 8.403 8.536 2,004,388 +0.06(+0.70%)
Jun 04, 2024 8.398 8.545 8.378 8.476 2,858,497 +0.15(+1.78%)
Jun 03, 2024 8.457 8.457 8.319 8.329 2,559,071 -0.05(-0.59%)
May 31, 2024 8.309 8.378 8.260 8.378 2,544,469 +0.06(+0.71%)
May 30, 2024 8.289 8.378 8.255 8.319 961,638 +0.10(+1.20%)
May 29, 2024 8.161 8.240 8.112 8.220 1,515,058 -0.06(-0.71%)
May 28, 2024 8.467 8.467 8.269 8.279 2,135,841 -0.11(-1.29%)
May 24, 2024 8.476 8.476 8.358 8.388 1,225,617 -0.01(-0.12%)
May 23, 2024 8.624 8.624 8.378 8.398 1,568,795 -0.22(-2.52%)
May 22, 2024 8.595 8.698 8.595 8.614 1,375,781 -0.02(-0.23%)
May 21, 2024 8.703 8.713 8.585 8.634 1,480,669 -0.08(-0.90%)
May 20, 2024 8.723 8.797 8.683 8.713 1,797,655 -0.03(-0.34%)
May 17, 2024 8.831 8.831 8.654 8.743 2,947,945 -0.05(-0.56%)
May 16, 2024 8.772 8.841 8.708 8.792 3,017,331 +0.05(+0.56%)
May 15, 2024 8.772 8.812 8.713 8.743 2,263,361 +0.11(+1.26%)
May 14, 2024 8.802 8.841 8.605 8.634 1,794,249 -0.04(-0.45%)
May 13, 2024 8.772 8.772 8.629 8.674 1,455,830 +0.03(+0.34%)
May 10, 2024 8.703 8.752 8.575 8.644 1,632,775 -0.01(-0.11%)
May 09, 2024 8.536 8.693 8.516 8.654 1,677,700 +0.14(+1.62%)
May 08, 2024 8.575 8.654 8.516 8.516 1,792,271 -0.13(-1.48%)
May 07, 2024 8.614 8.683 8.595 8.644 1,561,765 +0.09(+1.04%)
May 06, 2024 8.644 8.654 8.526 8.555 1,975,261 -0.04(-0.46%)
May 03, 2024 8.634 8.733 8.545 8.595 1,975,067 +0.12(+1.40%)
May 02, 2024 8.378 8.565 8.284 8.476 3,088,889 +0.15(+1.78%)
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.