Skip to main content

Lxp Industrial Trust (NY: LXP )

9.020 +0.130 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.950 9.020 9.020 9.020 1,817,000 +0.13(+1.46%)
Mar 27, 2024 8.750 8.900 8.720 8.890 1,906,218 +0.25(+2.89%)
Mar 26, 2024 8.748 8.748 8.551 8.640 2,505,702 -0.06(-0.68%)
Mar 25, 2024 8.837 8.881 8.689 8.699 1,577,227 -0.12(-1.34%)
Mar 22, 2024 9.014 9.034 8.798 8.817 2,021,341 -0.19(-2.08%)
Mar 21, 2024 9.044 9.088 8.926 9.005 1,977,939 +0.07(+0.77%)
Mar 20, 2024 8.719 9.005 8.650 8.936 2,774,242 +0.17(+1.91%)
Mar 19, 2024 8.788 8.881 8.729 8.768 2,066,678 -0.05(-0.56%)
Mar 18, 2024 8.817 8.881 8.768 8.817 2,189,135 -0.03(-0.33%)
Mar 15, 2024 8.689 8.881 8.689 8.847 5,248,808 +0.05(+0.56%)
Mar 14, 2024 8.926 8.970 8.689 8.798 3,024,491 -0.18(-1.98%)
Mar 13, 2024 8.926 9.054 8.926 8.975 3,879,231 -0.01(-0.11%)
Mar 12, 2024 9.034 9.073 8.807 8.985 2,530,230 -0.08(-0.87%)
Mar 11, 2024 9.005 9.093 8.916 9.064 2,130,818 +0.06(+0.66%)
Mar 08, 2024 8.916 9.044 8.862 9.005 3,051,491 +0.17(+1.90%)
Mar 07, 2024 8.847 8.847 8.699 8.837 2,308,639 +0.08(+0.90%)
Mar 06, 2024 8.689 8.768 8.601 8.758 2,421,647 +0.15(+1.72%)
Mar 05, 2024 8.650 8.817 8.561 8.610 2,209,580 -0.09(-1.02%)
Mar 04, 2024 8.610 8.709 8.502 8.699 1,387,813 +0.09(+1.03%)
Mar 01, 2024 8.512 8.620 8.413 8.610 1,578,706 +0.08(+0.92%)
Feb 29, 2024 8.551 8.596 8.482 8.532 1,915,902 +0.09(+1.05%)
Feb 28, 2024 8.354 8.541 8.335 8.443 1,711,273 +0.01(+0.12%)
Feb 27, 2024 8.394 8.443 8.379 8.433 1,548,250 +0.07(+0.82%)
Feb 26, 2024 8.384 8.492 8.335 8.364 1,956,427 -0.15(-1.74%)
Feb 23, 2024 8.561 8.581 8.448 8.512 1,439,468 -0.05(-0.58%)
Feb 22, 2024 8.591 8.650 8.482 8.561 2,315,827 -0.07(-0.80%)
Feb 21, 2024 8.532 8.630 8.482 8.630 2,907,319 +0.12(+1.39%)
Feb 20, 2024 8.413 8.541 8.354 8.512 2,635,339 +0.01(+0.12%)
Feb 16, 2024 8.561 8.704 8.453 8.502 2,939,351 -0.12(-1.37%)
Feb 15, 2024 8.906 8.960 8.453 8.620 6,406,974 -0.07(-0.79%)
Feb 14, 2024 8.748 8.798 8.625 8.689 1,855,949 +0.00(+0.00%)
Feb 13, 2024 8.630 8.719 8.507 8.689 2,412,660 -0.23(-2.54%)
Feb 12, 2024 8.876 9.014 8.876 8.916 1,910,454 +0.04(+0.44%)
Feb 09, 2024 8.867 8.950 8.817 8.876 2,456,849 -0.02(-0.22%)
Feb 08, 2024 8.689 8.950 8.650 8.896 2,646,368 +0.22(+2.50%)
Feb 07, 2024 8.817 8.837 8.660 8.679 2,211,473 -0.18(-2.00%)
Feb 06, 2024 8.739 8.965 8.719 8.857 2,620,909 +0.10(+1.12%)
Feb 05, 2024 8.876 8.906 8.758 8.758 4,098,999 -0.28(-3.05%)
Feb 02, 2024 8.985 9.128 8.921 9.034 1,855,103 -0.14(-1.50%)
Feb 01, 2024 8.955 9.182 8.827 9.172 2,964,085 +0.22(+2.42%)
Jan 31, 2024 9.211 9.241 8.955 8.955 2,953,315 -0.24(-2.57%)
Jan 30, 2024 9.359 9.364 9.162 9.192 2,129,969 -0.22(-2.30%)
Jan 29, 2024 9.261 9.428 9.221 9.408 1,789,077 +0.12(+1.27%)
Jan 26, 2024 9.339 9.418 9.246 9.290 2,336,655 +0.03(+0.32%)
Jan 25, 2024 9.339 9.374 9.211 9.261 2,150,593 +0.11(+1.18%)
Jan 24, 2024 9.408 9.418 9.113 9.152 1,840,860 -0.14(-1.48%)
Jan 23, 2024 9.428 9.438 9.231 9.290 1,441,402 -0.04(-0.42%)
Jan 22, 2024 9.280 9.428 9.251 9.330 2,741,021 +0.14(+1.50%)
Jan 19, 2024 9.005 9.256 8.926 9.192 3,222,003 +0.25(+2.75%)
Jan 18, 2024 8.995 9.044 8.807 8.945 2,745,359 -0.03(-0.33%)
Jan 17, 2024 9.024 9.167 8.758 8.975 3,757,918 -0.25(-2.67%)
Jan 16, 2024 9.310 9.349 9.182 9.221 1,938,238 -0.18(-1.89%)
Jan 12, 2024 9.576 9.596 9.330 9.399 2,659,286 -0.02(-0.21%)
Jan 11, 2024 9.517 9.546 9.394 9.418 1,735,158 -0.17(-1.75%)
Jan 10, 2024 9.556 9.620 9.546 9.586 1,362,524 +0.03(+0.31%)
Jan 09, 2024 9.507 9.605 9.458 9.556 1,059,838 -0.09(-0.92%)
Jan 08, 2024 9.487 9.694 9.458 9.645 1,098,301 +0.18(+1.87%)
Jan 05, 2024 9.389 9.566 9.344 9.468 1,402,945 -0.02(-0.21%)
Jan 04, 2024 9.576 9.576 9.423 9.487 1,817,628 -0.04(-0.41%)
Jan 03, 2024 9.655 9.679 9.507 9.527 2,779,968 -0.25(-2.52%)
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.