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

Lxp Industrial Trust (NY: LXP )

8.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2002 6.997 7.085 6.932 6.932 168,586 -0.04(-0.63%)
Dec 30, 2002 6.967 7.002 6.936 6.976 175,008 +0.02(+0.31%)
Dec 27, 2002 6.976 7.006 6.915 6.954 139,685 +0.00(+0.00%)
Dec 26, 2002 6.932 6.976 6.867 6.954 101,839 +0.04(+0.63%)
Dec 24, 2002 6.867 6.941 6.854 6.910 104,592 +0.07(+0.96%)
Dec 23, 2002 6.967 6.967 6.845 6.845 200,238 -0.02(-0.32%)
Dec 20, 2002 6.845 6.910 6.793 6.867 175,008 +0.06(+0.83%)
Dec 19, 2002 6.758 6.854 6.714 6.810 182,118 +0.06(+0.84%)
Dec 18, 2002 6.779 6.779 6.670 6.753 120,189 -0.01(-0.13%)
Dec 17, 2002 6.779 6.845 6.670 6.762 238,314 -0.06(-0.89%)
Dec 16, 2002 6.867 6.884 6.692 6.823 177,302 +0.01(+0.13%)
Dec 13, 2002 6.758 6.897 6.758 6.814 202,762 +0.03(+0.39%)
Dec 12, 2002 6.740 6.867 6.705 6.788 144,043 +0.03(+0.45%)
Dec 11, 2002 6.727 6.758 6.714 6.758 111,931 +0.04(+0.65%)
Dec 10, 2002 6.732 6.749 6.662 6.714 139,226 +0.04(+0.59%)
Dec 09, 2002 6.605 6.714 6.588 6.675 151,842 +0.05(+0.72%)
Dec 06, 2002 6.675 6.675 6.570 6.627 198,174 +0.00(+0.00%)
Dec 05, 2002 6.688 6.736 6.583 6.627 149,548 -0.02(-0.33%)
Dec 04, 2002 6.684 6.736 6.609 6.649 183,265 -0.00(-0.07%)
Dec 03, 2002 6.688 6.736 6.601 6.653 151,842 -0.02(-0.26%)
Dec 02, 2002 6.605 6.736 6.592 6.670 134,639 +0.05(+0.72%)
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%)
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.