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 (%)
Nov 29, 2002 6.631 6.714 6.623 6.623 55,965 -0.05(-0.78%)
Nov 27, 2002 6.675 6.736 6.605 6.675 244,507 +0.00(+0.07%)
Nov 26, 2002 6.649 6.710 6.583 6.670 98,169 +0.03(+0.53%)
Nov 25, 2002 6.618 6.649 6.548 6.636 124,317 +0.03(+0.53%)
Nov 22, 2002 6.627 6.649 6.540 6.601 234,185 -0.01(-0.13%)
Nov 21, 2002 6.727 6.727 6.561 6.609 193,128 -0.04(-0.59%)
Nov 20, 2002 6.627 6.692 6.548 6.649 187,853 -0.04(-0.65%)
Nov 19, 2002 6.670 6.714 6.583 6.692 179,366 +0.02(+0.33%)
Nov 18, 2002 6.670 6.732 6.553 6.670 122,712 -0.00(-0.07%)
Nov 15, 2002 6.714 6.718 6.583 6.675 133,263 -0.04(-0.58%)
Nov 14, 2002 6.714 6.714 6.592 6.714 149,319 +0.07(+1.12%)
Nov 13, 2002 6.627 6.710 6.570 6.640 210,789 +0.03(+0.53%)
Nov 12, 2002 6.570 6.627 6.570 6.605 89,912 +0.06(+0.93%)
Nov 11, 2002 6.583 6.605 6.544 6.544 183,036 -0.03(-0.46%)
Nov 08, 2002 6.561 6.644 6.544 6.575 204,596 +0.00(+0.07%)
Nov 07, 2002 6.583 6.618 6.540 6.570 162,622 -0.08(-1.18%)
Nov 06, 2002 6.627 6.675 6.496 6.649 196,569 +0.04(+0.66%)
Nov 05, 2002 6.627 6.662 6.583 6.605 115,831 +0.01(+0.20%)
Nov 04, 2002 6.675 6.714 6.588 6.592 259,874 -0.08(-1.18%)
Nov 01, 2002 6.649 6.670 6.548 6.670 161,246 +0.08(+1.26%)
Oct 31, 2002 6.570 6.688 6.570 6.588 3,340,985 -0.09(-1.37%)
Oct 30, 2002 6.692 6.692 6.544 6.679 81,425 -0.01(-0.13%)
Oct 29, 2002 6.544 6.688 6.492 6.688 201,385 -0.04(-0.65%)
Oct 28, 2002 6.740 6.862 6.679 6.732 243,130 -0.04(-0.64%)
Oct 25, 2002 6.670 6.779 6.670 6.775 4,564,439 +0.09(+1.30%)
Oct 24, 2002 6.670 6.745 6.631 6.688 226,387 -0.02(-0.32%)
Oct 23, 2002 6.736 6.736 6.431 6.710 146,337 +0.08(+1.25%)
Oct 22, 2002 6.766 6.806 6.561 6.627 185,559 -0.14(-2.06%)
Oct 21, 2002 6.976 6.976 6.766 6.766 283,499 -0.17(-2.39%)
Oct 18, 2002 6.875 6.932 6.758 6.932 288,087 +0.09(+1.27%)
Oct 17, 2002 6.758 6.845 6.684 6.845 172,485 +0.14(+2.15%)
Oct 16, 2002 6.618 6.758 6.618 6.701 175,925 -0.14(-1.98%)
Oct 15, 2002 6.670 6.976 6.670 6.836 236,479 +0.13(+1.88%)
Oct 14, 2002 6.823 6.823 6.692 6.710 175,008 -0.11(-1.66%)
Oct 11, 2002 6.714 6.910 6.670 6.823 241,525 +0.09(+1.29%)
Oct 10, 2002 6.540 6.758 5.799 6.736 779,853 +0.15(+2.32%)
Oct 09, 2002 6.779 6.779 6.540 6.583 178,448 -0.22(-3.27%)
Oct 08, 2002 6.941 6.941 6.714 6.806 353,916 -0.11(-1.58%)
Oct 07, 2002 6.941 6.976 6.910 6.915 192,669 -0.05(-0.75%)
Oct 04, 2002 7.019 7.054 6.910 6.967 104,362 -0.07(-1.05%)
Oct 03, 2002 7.063 7.063 6.801 7.041 161,246 +0.01(+0.19%)
Oct 02, 2002 7.072 7.128 6.993 7.028 328,914 -0.06(-0.80%)
Oct 01, 2002 7.019 7.085 6.932 7.085 322,492 +0.07(+0.93%)
Sep 30, 2002 6.941 7.019 6.888 7.019 305,748 +0.08(+1.13%)
Sep 27, 2002 7.019 7.019 6.932 6.941 197,945 -0.14(-2.03%)
Sep 26, 2002 6.967 7.085 6.941 7.085 367,448 +0.15(+2.20%)
Sep 25, 2002 6.954 6.971 6.845 6.932 399,101 +0.02(+0.32%)
Sep 24, 2002 6.997 7.011 6.888 6.910 250,470 -0.07(-1.06%)
Sep 23, 2002 6.989 7.019 6.932 6.984 183,724 -0.00(-0.06%)
Sep 20, 2002 6.997 6.997 6.906 6.989 286,022 -0.01(-0.12%)
Sep 19, 2002 6.910 7.011 6.867 6.997 794,762 +0.03(+0.50%)
Sep 18, 2002 7.085 7.085 6.910 6.963 270,655 -0.08(-1.11%)
Sep 17, 2002 7.146 7.150 6.984 7.041 463,095 -0.10(-1.34%)
Sep 16, 2002 7.150 7.150 7.085 7.137 71,563 -0.01(-0.18%)
Sep 13, 2002 7.194 7.194 7.080 7.150 83,948 +0.00(+0.00%)
Sep 12, 2002 7.185 7.202 6.976 7.150 140,144 -0.03(-0.36%)
Sep 11, 2002 7.215 7.255 7.172 7.176 210,789 -0.04(-0.60%)
Sep 10, 2002 7.259 7.259 7.146 7.220 93,353 -0.02(-0.24%)
Sep 09, 2002 7.259 7.259 7.150 7.237 2,454,246 -0.02(-0.30%)
Sep 06, 2002 7.194 7.259 7.172 7.259 161,934 +0.13(+1.83%)
Sep 05, 2002 7.316 7.346 7.085 7.128 204,367 -0.15(-2.10%)
Sep 04, 2002 7.215 7.338 7.215 7.281 111,473 +0.02(+0.30%)
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.