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

Lxp Industrial Trust (NY: LXP )

8.510 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2004 9.112 9.238 9.025 9.199 5,260,802 +0.11(+1.20%)
Jan 29, 2004 9.047 9.147 8.872 9.090 419,974 +0.09(+0.97%)
Jan 28, 2004 9.269 9.374 9.003 9.003 367,678 -0.31(-3.32%)
Jan 27, 2004 9.260 9.352 9.217 9.313 379,834 +0.05(+0.56%)
Jan 26, 2004 9.033 9.282 9.033 9.260 292,674 +0.19(+2.12%)
Jan 23, 2004 9.047 9.068 8.981 9.068 333,272 +0.07(+0.73%)
Jan 22, 2004 9.003 9.095 8.942 9.003 223,175 -0.03(-0.34%)
Jan 21, 2004 8.959 9.095 8.959 9.033 189,917 -0.01(-0.14%)
Jan 20, 2004 8.850 9.081 8.850 9.047 361,255 +0.10(+1.07%)
Jan 16, 2004 9.112 9.112 8.951 8.951 409,882 -0.05(-0.58%)
Jan 15, 2004 9.025 9.125 8.972 9.003 193,128 +0.04(+0.49%)
Jan 14, 2004 8.894 8.964 8.833 8.959 504,381 +0.08(+0.93%)
Jan 13, 2004 8.850 8.881 8.763 8.877 380,064 -0.01(-0.15%)
Jan 12, 2004 8.872 8.894 8.776 8.890 310,106 +0.04(+0.44%)
Jan 09, 2004 8.829 8.868 8.807 8.850 304,372 -0.01(-0.10%)
Jan 08, 2004 8.872 8.872 8.785 8.859 232,579 -0.01(-0.15%)
Jan 07, 2004 8.811 8.933 8.768 8.872 278,224 +0.04(+0.44%)
Jan 06, 2004 8.929 8.951 8.816 8.833 238,314 -0.05(-0.59%)
Jan 05, 2004 8.872 8.938 8.833 8.885 281,664 +0.03(+0.39%)
Jan 02, 2004 8.842 8.938 8.807 8.850 205,973 +0.05(+0.54%)
Dec 31, 2003 9.112 9.116 8.802 8.802 344,282 -0.29(-3.17%)
Dec 30, 2003 9.068 9.142 9.020 9.090 148,630 +0.05(+0.58%)
Dec 29, 2003 9.025 9.147 8.999 9.038 288,087 +0.00(+0.05%)
Dec 26, 2003 9.003 9.121 9.003 9.033 141,979 +0.09(+0.97%)
Dec 24, 2003 8.959 9.068 8.938 8.946 231,662 -0.01(-0.10%)
Dec 23, 2003 8.898 8.972 8.850 8.955 483,280 +0.08(+0.93%)
Dec 22, 2003 8.829 8.885 8.733 8.872 361,485 +0.04(+0.49%)
Dec 19, 2003 8.741 8.829 8.632 8.829 318,593 +0.09(+1.00%)
Dec 18, 2003 8.698 8.750 8.650 8.741 177,302 +0.04(+0.45%)
Dec 17, 2003 8.720 8.720 8.632 8.702 154,135 -0.04(-0.45%)
Dec 16, 2003 8.654 8.746 8.611 8.741 308,730 +0.07(+0.75%)
Dec 15, 2003 8.711 8.802 8.624 8.676 197,486 -0.03(-0.40%)
Dec 12, 2003 8.763 8.763 8.707 8.711 247,718 -0.05(-0.60%)
Dec 11, 2003 8.720 8.820 8.720 8.763 387,403 +0.03(+0.30%)
Dec 10, 2003 8.763 8.772 8.663 8.737 161,016 -0.03(-0.40%)
Dec 09, 2003 8.816 8.816 8.724 8.772 206,431 -0.08(-0.89%)
Dec 08, 2003 8.837 8.850 8.672 8.850 286,022 +0.13(+1.50%)
Dec 05, 2003 8.781 8.794 8.654 8.720 148,172 -0.02(-0.25%)
Dec 04, 2003 8.741 8.824 8.741 8.741 267,902 -0.11(-1.23%)
Dec 03, 2003 8.842 8.894 8.789 8.850 385,568 +0.06(+0.64%)
Dec 02, 2003 8.846 8.846 8.741 8.794 462,866 -0.06(-0.64%)
Dec 01, 2003 8.611 8.816 8.598 8.850 471,811 +0.24(+2.84%)
Nov 28, 2003 8.632 8.641 8.541 8.606 264,691 +0.02(+0.20%)
Nov 26, 2003 8.624 8.672 8.528 8.589 276,618 -0.02(-0.20%)
Nov 25, 2003 8.554 8.615 8.528 8.606 221,111 -0.02(-0.20%)
Nov 24, 2003 8.523 8.663 8.445 8.624 231,203 +0.10(+1.18%)
Nov 21, 2003 8.536 8.571 8.432 8.523 202,303 +0.01(+0.10%)
Nov 20, 2003 8.580 8.580 8.467 8.515 330,520 -0.05(-0.61%)
Nov 19, 2003 8.567 8.645 8.545 8.567 290,839 +0.09(+1.03%)
Nov 18, 2003 8.611 8.628 8.480 8.480 300,702 -0.11(-1.27%)
Nov 17, 2003 8.598 8.628 8.580 8.589 436,488 +0.00(+0.00%)
Nov 14, 2003 8.480 8.589 8.471 8.589 475,022 +0.13(+1.55%)
Nov 13, 2003 8.523 8.523 8.384 8.458 309,647 +0.01(+0.10%)
Nov 12, 2003 8.310 8.449 8.284 8.449 278,453 +0.12(+1.41%)
Nov 11, 2003 8.349 8.388 8.288 8.332 186,247 -0.02(-0.21%)
Nov 10, 2003 8.371 8.458 8.349 8.349 253,223 -0.10(-1.19%)
Nov 07, 2003 8.502 8.536 8.406 8.449 322,721 -0.05(-0.62%)
Nov 06, 2003 8.576 8.576 8.445 8.502 208,266 -0.01(-0.15%)
Nov 05, 2003 8.410 8.475 8.410 8.515 325,474 +0.04(+0.46%)
Nov 04, 2003 8.410 8.475 8.410 8.475 196,692 +0.04(+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.