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 (%)
Feb 28, 2006 9.304 9.343 9.273 9.295 388,550 -0.01(-0.09%)
Feb 27, 2006 9.347 9.413 9.273 9.304 1,141,568 -0.03(-0.37%)
Feb 24, 2006 9.356 9.408 9.265 9.339 323,410 -0.05(-0.51%)
Feb 23, 2006 9.496 9.509 9.347 9.387 807,836 -0.13(-1.33%)
Feb 22, 2006 9.400 9.513 9.343 9.513 723,429 +0.11(+1.21%)
Feb 21, 2006 9.352 9.400 9.286 9.400 663,563 +0.00(+0.00%)
Feb 17, 2006 9.561 9.561 9.347 9.400 731,227 -0.15(-1.60%)
Feb 16, 2006 9.374 9.592 9.374 9.552 548,650 +0.08(+0.83%)
Feb 15, 2006 9.352 9.491 9.308 9.474 260,792 +0.10(+1.12%)
Feb 14, 2006 9.299 9.526 9.195 9.369 509,886 +0.10(+1.13%)
Feb 13, 2006 9.286 9.343 9.230 9.265 304,143 +0.01(+0.14%)
Feb 10, 2006 9.217 9.308 9.217 9.251 627,323 +0.00(+0.05%)
Feb 09, 2006 9.286 9.330 9.243 9.247 442,223 -0.02(-0.19%)
Feb 08, 2006 9.221 9.317 9.195 9.265 450,939 +0.00(+0.00%)
Feb 07, 2006 9.343 9.456 9.251 9.265 364,008 -0.16(-1.67%)
Feb 06, 2006 9.304 9.422 9.251 9.422 275,471 +0.09(+0.93%)
Feb 03, 2006 9.439 9.478 9.286 9.334 368,595 -0.17(-1.79%)
Feb 02, 2006 9.657 9.679 9.417 9.504 353,457 -0.17(-1.71%)
Feb 01, 2006 9.657 9.796 9.631 9.670 455,755 -0.01(-0.09%)
Jan 31, 2006 9.631 9.740 9.535 9.679 469,747 +0.07(+0.68%)
Jan 30, 2006 9.626 9.714 9.570 9.613 355,292 -0.05(-0.50%)
Jan 27, 2006 9.692 9.735 9.631 9.661 540,851 -0.12(-1.20%)
Jan 26, 2006 9.714 9.783 9.618 9.779 694,987 +0.08(+0.85%)
Jan 25, 2006 9.801 9.805 9.639 9.696 464,930 -0.10(-1.07%)
Jan 24, 2006 9.727 9.831 9.727 9.801 308,042 +0.07(+0.72%)
Jan 23, 2006 9.762 9.762 9.639 9.731 419,515 +0.02(+0.18%)
Jan 20, 2006 9.984 9.984 9.644 9.714 324,327 -0.18(-1.85%)
Jan 19, 2006 9.744 9.905 9.740 9.897 380,752 +0.13(+1.29%)
Jan 18, 2006 9.600 9.770 9.574 9.770 361,026 +0.14(+1.40%)
Jan 17, 2006 9.613 9.661 9.570 9.635 160,328 -0.07(-0.76%)
Jan 13, 2006 9.670 9.744 9.609 9.709 273,407 +0.00(+0.00%)
Jan 12, 2006 9.814 9.866 9.705 9.709 395,202 -0.16(-1.59%)
Jan 11, 2006 9.923 9.936 9.801 9.866 431,672 -0.07(-0.66%)
Jan 10, 2006 9.801 9.975 9.783 9.932 606,909 +0.10(+1.02%)
Jan 09, 2006 9.635 9.840 9.609 9.831 485,803 +0.23(+2.36%)
Jan 06, 2006 9.583 9.609 9.465 9.605 364,237 -0.01(-0.09%)
Jan 05, 2006 9.504 9.648 9.491 9.613 375,935 +0.10(+1.10%)
Jan 04, 2006 9.570 9.600 9.483 9.509 420,891 -0.07(-0.68%)
Jan 03, 2006 9.347 9.574 9.190 9.574 566,770 +0.29(+3.10%)
Dec 30, 2005 9.347 9.360 9.256 9.286 471,811 -0.03(-0.37%)
Dec 29, 2005 9.456 9.469 9.321 9.321 477,316 -0.13(-1.34%)
Dec 28, 2005 9.313 9.448 9.313 9.448 500,712 +0.15(+1.64%)
Dec 27, 2005 9.439 9.456 9.291 9.295 438,553 -0.11(-1.16%)
Dec 23, 2005 9.417 9.469 9.395 9.404 171,109 +0.02(+0.23%)
Dec 22, 2005 9.256 9.395 9.256 9.382 404,606 +0.12(+1.27%)
Dec 21, 2005 9.251 9.356 9.199 9.265 692,235 -0.01(-0.09%)
Dec 20, 2005 9.129 9.352 9.129 9.273 733,062 +0.05(+0.57%)
Dec 19, 2005 9.033 9.269 9.033 9.221 923,209 -0.08(-0.84%)
Dec 16, 2005 9.330 9.400 9.251 9.299 1,462,914 -0.01(-0.09%)
Dec 15, 2005 9.461 9.504 9.282 9.308 786,734 -0.17(-1.84%)
Dec 14, 2005 9.426 9.526 9.365 9.483 301,849 +0.08(+0.83%)
Dec 13, 2005 9.286 9.483 9.286 9.404 897,749 +0.09(+0.98%)
Dec 12, 2005 9.491 9.491 9.243 9.313 663,105 -0.12(-1.29%)
Dec 09, 2005 9.317 9.439 9.299 9.435 667,004 +0.10(+1.12%)
Dec 08, 2005 9.256 9.334 9.199 9.330 537,869 +0.08(+0.90%)
Dec 07, 2005 9.217 9.299 9.190 9.247 446,581 +0.00(+0.05%)
Dec 06, 2005 9.413 9.413 9.238 9.243 506,446 -0.07(-0.70%)
Dec 05, 2005 9.313 9.343 9.199 9.308 585,349 -0.05(-0.51%)
Dec 02, 2005 9.439 9.439 9.321 9.356 289,692 -0.14(-1.42%)
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.