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 31, 2005 9.234 9.374 9.173 9.330 3,149,233 +0.16(+1.76%)
Jan 28, 2005 9.251 9.343 9.142 9.169 351,163 -0.08(-0.85%)
Jan 27, 2005 9.339 9.365 9.160 9.247 693,611 -0.14(-1.53%)
Jan 26, 2005 9.326 9.391 9.243 9.391 1,008,993 +0.11(+1.17%)
Jan 25, 2005 9.461 9.474 9.278 9.282 492,225 -0.12(-1.30%)
Jan 24, 2005 9.583 9.592 9.256 9.404 530,759 -0.14(-1.51%)
Jan 21, 2005 9.395 9.548 9.374 9.548 587,642 +0.14(+1.53%)
Jan 20, 2005 9.295 9.452 9.295 9.404 641,773 +0.00(+0.05%)
Jan 19, 2005 9.526 9.548 9.352 9.400 1,175,515 +0.04(+0.42%)
Jan 18, 2005 9.199 9.391 9.151 9.360 370,659 +0.16(+1.75%)
Jan 14, 2005 9.077 9.221 9.073 9.199 584,890 +0.17(+1.88%)
Jan 13, 2005 8.990 9.116 8.972 9.029 422,267 +0.03(+0.29%)
Jan 12, 2005 8.981 9.051 8.794 9.003 809,442 -0.06(-0.63%)
Jan 11, 2005 9.186 9.260 9.051 9.060 271,802 -0.20(-2.12%)
Jan 10, 2005 9.112 9.352 9.112 9.256 466,765 +0.15(+1.68%)
Jan 07, 2005 9.330 9.461 9.077 9.103 347,952 -0.14(-1.56%)
Jan 06, 2005 9.251 9.400 9.182 9.247 829,856 -0.03(-0.33%)
Jan 05, 2005 9.596 9.622 9.225 9.278 635,580 -0.34(-3.54%)
Jan 04, 2005 9.722 9.783 9.561 9.618 1,669,346 -0.08(-0.85%)
Jan 03, 2005 9.844 9.849 9.661 9.701 450,480 -0.14(-1.46%)
Dec 31, 2004 9.866 9.940 9.775 9.844 595,900 -0.00(-0.04%)
Dec 30, 2004 9.857 9.884 9.805 9.849 229,368 +0.04(+0.40%)
Dec 29, 2004 9.940 9.940 9.810 9.810 266,526 -0.01(-0.13%)
Dec 28, 2004 9.722 9.862 9.718 9.823 289,234 +0.10(+1.03%)
Dec 27, 2004 9.788 9.871 9.679 9.722 200,009 -0.04(-0.40%)
Dec 23, 2004 9.897 9.936 9.762 9.762 218,129 -0.12(-1.24%)
Dec 22, 2004 9.823 9.892 9.823 9.884 449,104 +0.07(+0.67%)
Dec 21, 2004 9.714 9.844 9.687 9.818 298,408 +0.10(+1.08%)
Dec 20, 2004 9.714 9.753 9.631 9.714 239,231 -0.03(-0.27%)
Dec 17, 2004 9.692 9.762 9.600 9.740 469,976 +0.05(+0.49%)
Dec 16, 2004 9.748 9.775 9.657 9.692 318,363 -0.11(-1.16%)
Dec 15, 2004 9.727 9.862 9.727 9.805 779,853 +0.05(+0.49%)
Dec 14, 2004 9.548 9.805 9.548 9.757 788,799 +0.03(+0.36%)
Dec 13, 2004 9.740 9.748 9.635 9.722 283,499 -0.03(-0.31%)
Dec 10, 2004 9.635 9.788 9.635 9.753 406,900 +0.06(+0.63%)
Dec 09, 2004 9.701 9.722 9.648 9.692 568,375 -0.06(-0.63%)
Dec 08, 2004 9.718 9.801 9.653 9.753 508,510 +0.03(+0.31%)
Dec 07, 2004 9.779 9.827 9.709 9.722 672,738 -0.07(-0.76%)
Dec 06, 2004 9.766 9.862 9.744 9.796 439,011 -0.04(-0.40%)
Dec 03, 2004 9.744 9.849 9.570 9.836 1,135,604 +0.09(+0.94%)
Dec 02, 2004 9.940 9.953 9.740 9.744 1,053,949 -0.38(-3.79%)
Dec 01, 2004 9.823 10.15 9.805 10.13 578,468 +0.33(+3.38%)
Nov 30, 2004 9.871 9.879 9.748 9.796 335,795 -0.08(-0.79%)
Nov 29, 2004 9.827 9.940 9.714 9.875 387,174 +0.05(+0.49%)
Nov 26, 2004 9.862 9.919 9.779 9.827 82,343 -0.01(-0.09%)
Nov 24, 2004 9.805 9.905 9.757 9.836 373,641 +0.03(+0.31%)
Nov 23, 2004 9.744 9.810 9.666 9.805 577,321 +0.06(+0.63%)
Nov 22, 2004 9.592 9.748 9.513 9.744 399,789 +0.20(+2.05%)
Nov 19, 2004 9.762 9.762 9.491 9.548 271,113 -0.21(-2.19%)
Nov 18, 2004 9.714 9.796 9.600 9.762 207,578 -0.02(-0.18%)
Nov 17, 2004 9.993 10.05 9.740 9.779 233,956 -0.14(-1.45%)
Nov 16, 2004 10.04 10.10 9.919 9.923 363,778 -0.08(-0.83%)
Nov 15, 2004 10.08 10.18 9.966 10.01 400,936 -0.03(-0.35%)
Nov 12, 2004 9.932 10.04 9.766 10.04 240,607 +0.20(+1.99%)
Nov 11, 2004 9.779 9.844 9.666 9.844 308,271 +0.12(+1.21%)
Nov 10, 2004 9.696 9.775 9.618 9.727 334,419 +0.04(+0.40%)
Nov 09, 2004 9.609 9.696 9.504 9.687 495,665 +0.08(+0.82%)
Nov 08, 2004 9.657 9.657 9.456 9.609 441,993 +0.06(+0.59%)
Nov 05, 2004 9.744 9.875 9.395 9.552 657,141 -0.21(-2.14%)
Nov 04, 2004 9.570 9.762 9.522 9.762 599,111 +0.20(+2.05%)
Nov 03, 2004 9.474 9.683 9.417 9.565 950,274 -0.01(-0.09%)
Nov 02, 2004 9.949 9.980 9.557 9.574 5,318,145 -0.43(-4.27%)
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.