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 (%)
Jul 30, 2004 8.340 8.563 8.340 8.528 373,871 +0.17(+1.98%)
Jul 29, 2004 8.462 8.475 8.358 8.362 464,471 +0.07(+0.89%)
Jul 28, 2004 8.284 8.358 8.148 8.288 251,846 -0.21(-2.51%)
Jul 27, 2004 8.449 8.536 8.393 8.502 208,496 +0.02(+0.26%)
Jul 26, 2004 8.458 8.480 8.388 8.480 229,827 -0.01(-0.10%)
Jul 23, 2004 8.436 8.615 8.432 8.489 187,164 -0.04(-0.51%)
Jul 22, 2004 8.768 8.768 8.532 8.532 286,711 -0.22(-2.49%)
Jul 21, 2004 8.981 9.012 8.750 8.750 688,794 -0.23(-2.57%)
Jul 20, 2004 8.842 9.012 8.829 8.981 737,420 +0.15(+1.73%)
Jul 19, 2004 8.781 8.872 8.685 8.829 177,990 +0.09(+1.00%)
Jul 16, 2004 8.820 8.850 8.711 8.741 345,888 +0.01(+0.15%)
Jul 15, 2004 8.733 8.850 8.728 8.728 184,871 +0.06(+0.70%)
Jul 14, 2004 8.663 8.733 8.624 8.667 186,706 -0.04(-0.45%)
Jul 13, 2004 8.807 8.816 8.680 8.707 123,171 -0.08(-0.94%)
Jul 12, 2004 8.632 8.829 8.632 8.789 223,863 +0.01(+0.10%)
Jul 09, 2004 8.737 8.820 8.680 8.781 200,009 +0.05(+0.55%)
Jul 08, 2004 8.903 8.951 8.676 8.733 352,769 -0.16(-1.77%)
Jul 07, 2004 8.842 8.951 8.842 8.890 185,329 +0.06(+0.69%)
Jul 06, 2004 8.863 8.890 8.720 8.829 639,938 -0.03(-0.39%)
Jul 02, 2004 8.676 8.863 8.667 8.863 362,861 +0.19(+2.16%)
Jul 01, 2004 8.624 8.763 8.624 8.676 232,809 -0.00(-0.05%)
Jun 30, 2004 8.645 8.741 8.589 8.680 255,058 +0.10(+1.12%)
Jun 29, 2004 8.794 8.794 8.571 8.584 371,118 -0.18(-2.04%)
Jun 28, 2004 8.720 8.776 8.689 8.763 275,242 -0.02(-0.25%)
Jun 25, 2004 8.584 8.785 8.584 8.785 564,476 +0.15(+1.77%)
Jun 24, 2004 8.667 8.667 8.611 8.632 355,292 -0.03(-0.40%)
Jun 23, 2004 8.667 8.676 8.567 8.667 414,240 +0.03(+0.40%)
Jun 22, 2004 8.615 8.645 8.545 8.632 236,249 -0.03(-0.40%)
Jun 21, 2004 8.654 8.667 8.589 8.667 350,016 +0.03(+0.40%)
Jun 18, 2004 8.611 8.654 8.571 8.632 569,752 +0.03(+0.35%)
Jun 17, 2004 8.502 8.602 8.480 8.602 234,644 +0.12(+1.44%)
Jun 16, 2004 8.489 8.502 8.375 8.480 208,496 +0.04(+0.52%)
Jun 15, 2004 8.353 8.467 8.353 8.436 358,732 +0.13(+1.52%)
Jun 14, 2004 8.449 8.449 8.310 8.310 341,071 -0.12(-1.45%)
Jun 10, 2004 8.510 8.536 8.414 8.432 368,136 -0.00(-0.05%)
Jun 09, 2004 8.654 8.654 8.432 8.436 310,106 -0.08(-0.97%)
Jun 08, 2004 8.458 8.554 8.458 8.519 272,719 +0.01(+0.10%)
Jun 07, 2004 8.449 8.510 8.349 8.510 182,118 +0.12(+1.40%)
Jun 04, 2004 8.393 8.458 8.345 8.393 212,395 +0.07(+0.79%)
Jun 03, 2004 8.371 8.432 8.327 8.327 241,066 -0.03(-0.42%)
Jun 02, 2004 8.305 8.410 8.297 8.362 315,611 +0.07(+0.84%)
Jun 01, 2004 8.292 8.393 8.262 8.292 329,602 -0.06(-0.68%)
May 28, 2004 8.327 8.401 8.288 8.349 230,056 +0.06(+0.68%)
May 27, 2004 8.327 8.362 8.231 8.292 228,451 -0.01(-0.16%)
May 26, 2004 8.188 8.305 8.109 8.305 280,976 +0.12(+1.44%)
May 25, 2004 7.978 8.209 7.948 8.188 414,240 +0.18(+2.23%)
May 24, 2004 7.935 8.009 7.891 8.009 228,680 +0.12(+1.49%)
May 21, 2004 7.961 7.970 7.852 7.891 296,573 -0.03(-0.33%)
May 20, 2004 7.774 7.939 7.774 7.917 431,901 +0.14(+1.85%)
May 19, 2004 8.018 8.079 7.743 7.774 628,929 -0.16(-1.98%)
May 18, 2004 7.691 7.930 7.682 7.930 1,494,108 +0.24(+3.12%)
May 17, 2004 7.665 7.756 7.551 7.691 368,825 -0.02(-0.23%)
May 14, 2004 7.651 7.756 7.521 7.708 404,377 +0.12(+1.55%)
May 13, 2004 7.651 7.734 7.573 7.590 404,606 -0.05(-0.63%)
May 12, 2004 7.630 7.669 7.512 7.638 623,424 -0.03(-0.45%)
May 11, 2004 7.529 7.686 7.521 7.673 856,463 +0.13(+1.73%)
May 10, 2004 7.521 7.638 7.351 7.542 1,032,159 -0.15(-1.93%)
May 07, 2004 7.926 7.944 7.660 7.691 797,974 -0.31(-3.87%)
May 06, 2004 8.035 8.044 7.869 8.000 408,735 -0.02(-0.27%)
May 05, 2004 8.105 8.135 7.978 8.022 416,533 -0.08(-1.02%)
May 04, 2004 8.061 8.218 8.022 8.105 1,123,677 +0.08(+1.03%)
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.