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 (%)
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%)
Nov 03, 2003 8.393 8.441 8.371 8.432 377,999 +0.07(+0.83%)
Oct 31, 2003 8.371 8.371 8.288 8.362 5,568,615 +0.02(+0.21%)
Oct 30, 2003 8.419 8.419 8.327 8.345 395,890 -0.07(-0.83%)
Oct 29, 2003 8.458 8.458 8.153 8.414 2,274,879 -0.20(-2.28%)
Oct 28, 2003 8.685 8.685 8.589 8.611 322,721 -0.07(-0.75%)
Oct 27, 2003 8.676 8.728 8.632 8.676 323,410 +0.04(+0.50%)
Oct 24, 2003 8.698 8.741 8.589 8.632 213,542 -0.07(-0.80%)
Oct 23, 2003 8.720 8.798 8.567 8.702 136,703 -0.05(-0.60%)
Oct 22, 2003 8.829 8.894 8.685 8.754 297,032 -0.06(-0.69%)
Oct 21, 2003 8.824 8.846 8.746 8.816 192,211 +0.07(+0.85%)
Oct 20, 2003 8.872 8.898 8.724 8.741 208,954 +0.02(+0.20%)
Oct 17, 2003 8.863 8.868 8.724 8.724 191,752 -0.15(-1.67%)
Oct 16, 2003 8.772 8.837 8.789 8.872 125,005 +0.10(+1.14%)
Oct 15, 2003 8.833 8.850 8.715 8.772 211,248 -0.06(-0.64%)
Oct 14, 2003 8.698 8.829 8.698 8.829 169,732 +0.12(+1.35%)
Oct 13, 2003 8.759 8.807 8.676 8.711 231,891 -0.05(-0.55%)
Oct 10, 2003 8.811 8.829 8.676 8.759 158,952 -0.02(-0.20%)
Oct 09, 2003 8.637 8.833 8.637 8.776 246,342 +0.10(+1.16%)
Oct 08, 2003 8.720 8.763 8.624 8.676 154,594 -0.04(-0.50%)
Oct 07, 2003 8.689 8.785 8.667 8.720 235,332 +0.03(+0.35%)
Oct 06, 2003 8.584 8.680 8.528 8.689 103,674 +0.06(+0.66%)
Oct 03, 2003 8.502 8.663 8.502 8.632 285,793 +0.13(+1.54%)
Oct 02, 2003 8.414 8.502 8.397 8.502 572,045 +0.07(+0.88%)
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.