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

Lxp Industrial Trust (NY: LXP )

8.630 -0.110 (-1.26%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 31, 2006 8.759 8.763 8.637 8.685 872,518 -0.09(-0.99%)
Jul 28, 2006 8.611 8.772 8.567 8.772 880,317 +0.21(+2.50%)
Jul 27, 2006 8.676 8.685 8.532 8.558 681,454 -0.19(-2.19%)
Jul 26, 2006 8.698 8.759 8.611 8.750 2,007,665 -0.04(-0.45%)
Jul 25, 2006 8.676 8.816 8.632 8.789 1,324,146 -0.02(-0.20%)
Jul 24, 2006 9.182 9.204 8.584 8.807 2,887,065 -0.34(-3.67%)
Jul 21, 2006 9.230 9.238 9.112 9.142 493,601 -0.14(-1.55%)
Jul 20, 2006 9.522 9.548 9.282 9.286 696,363 -0.19(-2.02%)
Jul 19, 2006 9.291 9.478 9.273 9.478 709,667 +0.21(+2.31%)
Jul 18, 2006 9.134 9.291 9.047 9.265 594,753 +0.19(+2.07%)
Jul 17, 2006 8.955 9.138 8.924 9.077 406,212 +0.10(+1.12%)
Jul 14, 2006 9.060 9.064 8.863 8.977 503,005 -0.08(-0.91%)
Jul 13, 2006 9.230 9.273 8.999 9.060 532,135 -0.20(-2.17%)
Jul 12, 2006 9.295 9.365 9.182 9.260 1,244,096 -0.06(-0.61%)
Jul 11, 2006 9.221 9.330 9.134 9.317 547,732 +0.05(+0.56%)
Jul 10, 2006 9.217 9.339 9.177 9.265 552,549 +0.06(+0.66%)
Jul 07, 2006 9.374 9.439 9.169 9.204 686,500 -0.16(-1.72%)
Jul 06, 2006 9.360 9.395 9.221 9.365 584,431 +0.00(+0.00%)
Jul 05, 2006 9.439 9.478 9.330 9.365 714,483 -0.14(-1.42%)
Jul 03, 2006 9.422 9.504 9.356 9.500 211,478 +0.08(+0.88%)
Jun 30, 2006 9.308 9.430 9.217 9.417 1,115,191 +0.20(+2.13%)
Jun 29, 2006 9.033 9.221 8.964 9.221 642,003 +0.22(+2.42%)
Jun 28, 2006 8.994 9.003 8.911 9.003 294,509 +0.06(+0.68%)
Jun 27, 2006 8.938 9.003 8.929 8.942 506,905 -0.02(-0.19%)
Jun 26, 2006 8.894 8.977 8.846 8.959 530,988 +0.15(+1.73%)
Jun 23, 2006 8.846 8.872 8.781 8.807 305,289 -0.03(-0.39%)
Jun 22, 2006 8.829 8.885 8.772 8.842 509,198 -0.02(-0.25%)
Jun 21, 2006 8.698 8.907 8.698 8.863 421,121 +0.15(+1.75%)
Jun 20, 2006 8.816 8.850 8.693 8.711 318,363 -0.12(-1.33%)
Jun 19, 2006 8.855 8.877 8.763 8.829 678,014 -0.05(-0.54%)
Jun 16, 2006 8.916 8.916 8.811 8.877 1,863,621 -0.03(-0.34%)
Jun 15, 2006 8.707 8.920 8.702 8.907 593,147 +0.24(+2.71%)
Jun 14, 2006 8.763 8.798 8.663 8.672 1,545,716 -0.07(-0.85%)
Jun 13, 2006 8.754 8.911 8.741 8.746 894,767 -0.01(-0.10%)
Jun 12, 2006 8.907 8.907 8.754 8.754 638,562 -0.16(-1.76%)
Jun 09, 2006 8.907 9.012 8.829 8.911 401,166 +0.03(+0.29%)
Jun 08, 2006 8.872 8.951 8.724 8.885 662,875 -0.05(-0.59%)
Jun 07, 2006 8.833 9.103 8.833 8.938 680,995 +0.10(+1.18%)
Jun 06, 2006 8.890 8.911 8.741 8.833 496,354 -0.06(-0.69%)
Jun 05, 2006 8.881 9.064 8.877 8.894 578,697 -0.03(-0.39%)
Jun 02, 2006 8.929 8.981 8.842 8.929 505,299 +0.05(+0.59%)
Jun 01, 2006 8.850 8.894 8.772 8.877 1,017,480 +0.01(+0.10%)
May 31, 2006 8.868 8.933 8.750 8.868 747,971 +0.01(+0.10%)
May 30, 2006 9.051 9.055 8.846 8.859 455,526 -0.20(-2.21%)
May 26, 2006 9.156 9.265 9.047 9.060 330,979 -0.04(-0.43%)
May 25, 2006 8.942 9.099 8.929 9.099 609,203 +0.24(+2.66%)
May 24, 2006 8.763 8.916 8.680 8.863 1,750,772 +0.10(+1.09%)
May 23, 2006 8.894 8.938 8.754 8.768 728,704 -0.08(-0.89%)
May 22, 2006 8.820 8.916 8.807 8.846 897,061 +0.00(+0.00%)
May 19, 2006 8.955 9.016 8.794 8.846 749,806 -0.14(-1.50%)
May 18, 2006 9.025 9.147 8.981 8.981 705,538 +0.02(+0.24%)
May 17, 2006 9.068 9.068 8.868 8.959 421,121 -0.13(-1.44%)
May 16, 2006 9.108 9.164 9.068 9.090 446,810 +0.00(+0.00%)
May 15, 2006 8.959 9.129 8.942 9.090 733,521 +0.08(+0.87%)
May 12, 2006 8.938 9.169 8.938 9.012 824,580 -0.14(-1.57%)
May 11, 2006 9.387 9.387 9.129 9.156 761,963 -0.26(-2.73%)
May 10, 2006 9.496 9.522 9.326 9.413 558,513 -0.11(-1.19%)
May 09, 2006 9.539 9.635 9.504 9.526 529,153 -0.03(-0.36%)
May 08, 2006 9.483 9.592 9.483 9.561 645,902 +0.03(+0.37%)
May 05, 2006 9.417 9.548 9.404 9.526 327,079 +0.12(+1.30%)
May 04, 2006 9.356 9.461 9.352 9.404 660,811 +0.03(+0.28%)
May 03, 2006 9.308 9.404 9.230 9.378 943,393 +0.06(+0.66%)
May 02, 2006 9.265 9.374 9.112 9.317 985,139 +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.