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 (%)
Oct 29, 2004 9.897 9.910 9.783 9.783 490,390 -0.11(-1.15%)
Oct 28, 2004 9.810 9.897 9.766 9.897 462,866 +0.07(+0.71%)
Oct 27, 2004 9.744 9.831 9.596 9.827 458,049 -0.07(-0.70%)
Oct 26, 2004 9.578 9.897 9.504 9.897 419,744 +0.28(+2.90%)
Oct 25, 2004 9.592 9.648 9.522 9.618 518,144 -0.01(-0.14%)
Oct 22, 2004 9.844 9.905 9.595 9.631 626,176 -0.24(-2.39%)
Oct 21, 2004 9.766 9.866 9.644 9.866 258,269 +0.15(+1.57%)
Oct 20, 2004 9.740 9.875 9.574 9.714 642,232 -0.10(-1.02%)
Oct 19, 2004 9.879 9.988 9.796 9.814 484,197 -0.07(-0.66%)
Oct 18, 2004 9.740 9.919 9.635 9.879 249,094 +0.17(+1.75%)
Oct 15, 2004 9.661 9.801 9.613 9.709 440,846 +0.06(+0.59%)
Oct 14, 2004 9.674 9.692 9.600 9.653 239,461 -0.02(-0.18%)
Oct 13, 2004 9.788 9.788 9.613 9.670 359,420 -0.07(-0.67%)
Oct 12, 2004 9.635 9.735 9.565 9.735 663,105 +0.10(+1.09%)
Oct 11, 2004 9.796 9.796 9.631 9.631 254,370 -0.13(-1.34%)
Oct 08, 2004 9.670 9.775 9.670 9.762 528,236 +0.05(+0.49%)
Oct 07, 2004 9.731 9.766 9.679 9.714 547,044 -0.06(-0.62%)
Oct 06, 2004 9.653 9.775 9.570 9.775 727,099 +0.13(+1.31%)
Oct 05, 2004 9.709 9.766 9.626 9.648 344,511 -0.05(-0.49%)
Oct 04, 2004 9.792 9.805 9.692 9.696 460,113 -0.09(-0.94%)
Oct 01, 2004 9.517 9.788 9.439 9.788 469,976 +0.32(+3.41%)
Sep 30, 2004 9.387 9.535 9.365 9.465 408,505 +0.09(+0.93%)
Sep 29, 2004 9.382 9.387 9.343 9.378 284,187 -0.02(-0.19%)
Sep 28, 2004 9.404 9.456 9.321 9.395 251,617 +0.03(+0.28%)
Sep 27, 2004 9.382 9.400 9.265 9.369 184,871 -0.01(-0.14%)
Sep 24, 2004 9.313 9.430 9.286 9.382 118,583 +0.02(+0.23%)
Sep 23, 2004 9.395 9.404 9.313 9.360 255,975 +0.02(+0.23%)
Sep 22, 2004 9.500 9.500 9.339 9.339 347,035 -0.16(-1.65%)
Sep 21, 2004 9.469 9.517 9.365 9.496 231,891 +0.07(+0.74%)
Sep 20, 2004 9.578 9.578 9.426 9.426 332,355 -0.17(-1.73%)
Sep 17, 2004 9.592 9.592 9.461 9.592 553,925 +0.00(+0.00%)
Sep 16, 2004 9.382 9.600 9.330 9.592 430,525 +0.18(+1.90%)
Sep 15, 2004 9.273 9.430 9.265 9.413 292,445 +0.14(+1.50%)
Sep 14, 2004 9.461 9.461 9.234 9.273 363,090 -0.19(-1.98%)
Sep 13, 2004 9.548 9.578 9.456 9.461 253,911 -0.04(-0.46%)
Sep 10, 2004 9.539 9.544 9.430 9.504 354,145 +0.03(+0.37%)
Sep 09, 2004 9.583 9.583 9.452 9.469 665,169 -0.09(-0.91%)
Sep 08, 2004 9.583 9.592 9.483 9.557 403,918 +0.00(+0.05%)
Sep 07, 2004 9.674 9.674 9.413 9.552 197,027 +0.11(+1.15%)
Sep 03, 2004 9.356 9.452 9.321 9.443 237,396 +0.10(+1.03%)
Sep 02, 2004 9.221 9.352 9.221 9.347 257,351 +0.09(+0.99%)
Sep 01, 2004 9.238 9.317 9.108 9.256 227,533 +0.03(+0.33%)
Aug 31, 2004 9.251 9.256 9.081 9.225 402,312 +0.03(+0.38%)
Aug 30, 2004 9.182 9.260 9.156 9.190 315,840 -0.03(-0.33%)
Aug 27, 2004 9.190 9.221 9.138 9.221 176,843 +0.03(+0.33%)
Aug 26, 2004 9.169 9.190 9.108 9.190 341,071 +0.02(+0.24%)
Aug 25, 2004 9.169 9.169 9.060 9.169 263,086 +0.00(+0.00%)
Aug 24, 2004 9.051 9.169 8.990 9.169 220,882 +0.20(+2.24%)
Aug 23, 2004 9.068 9.068 8.964 8.968 201,156 -0.10(-1.11%)
Aug 20, 2004 8.907 9.068 8.894 9.068 299,096 +0.27(+3.07%)
Aug 19, 2004 8.968 9.025 8.798 8.798 269,967 -0.23(-2.51%)
Aug 18, 2004 8.894 9.025 8.850 9.025 282,582 +0.17(+1.97%)
Aug 17, 2004 8.837 8.894 8.794 8.850 293,362 +0.01(+0.15%)
Aug 16, 2004 8.615 8.837 8.615 8.837 185,788 +0.19(+2.17%)
Aug 13, 2004 8.676 8.698 8.602 8.650 133,492 +0.02(+0.25%)
Aug 12, 2004 8.724 8.724 8.598 8.628 516,538 -0.07(-0.75%)
Aug 11, 2004 8.632 8.707 8.502 8.693 385,798 +0.00(+0.05%)
Aug 10, 2004 8.654 8.728 8.632 8.689 258,269 +0.04(+0.50%)
Aug 09, 2004 8.698 8.720 8.615 8.645 240,378 -0.07(-0.85%)
Aug 06, 2004 8.720 8.824 8.632 8.720 482,362 -0.07(-0.74%)
Aug 05, 2004 8.698 8.820 8.676 8.785 484,197 +0.03(+0.30%)
Aug 04, 2004 8.632 8.759 8.545 8.759 327,079 +0.13(+1.46%)
Aug 03, 2004 8.632 8.733 8.576 8.632 229,598 -0.07(-0.75%)
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.