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, 2007 8.863 9.068 8.829 8.959 2,537,048 +0.09(+0.98%)
Feb 27, 2007 8.707 9.073 8.707 8.872 1,839,079 -0.23(-2.49%)
Feb 26, 2007 9.199 9.199 8.938 9.099 2,060,103 -0.05(-0.57%)
Feb 23, 2007 9.299 9.317 9.108 9.151 1,410,847 -0.19(-2.01%)
Feb 22, 2007 9.356 9.382 9.199 9.339 1,887,017 -0.01(-0.09%)
Feb 21, 2007 9.360 9.378 9.221 9.347 1,675,997 -0.05(-0.51%)
Feb 20, 2007 9.417 9.452 9.321 9.395 925,732 -0.02(-0.23%)
Feb 16, 2007 9.374 9.461 9.295 9.417 1,013,351 +0.04(+0.47%)
Feb 15, 2007 9.343 9.487 9.295 9.374 885,134 +0.02(+0.23%)
Feb 14, 2007 9.478 9.535 9.330 9.352 983,533 -0.13(-1.38%)
Feb 13, 2007 9.391 9.496 9.269 9.483 1,056,617 +0.14(+1.45%)
Feb 12, 2007 9.530 9.535 9.286 9.347 946,763 -0.19(-1.97%)
Feb 09, 2007 9.653 9.666 9.321 9.535 1,878,759 -0.14(-1.49%)
Feb 08, 2007 9.731 9.731 9.609 9.679 1,638,840 -0.01(-0.09%)
Feb 07, 2007 9.565 9.692 9.439 9.687 2,590,720 +0.17(+1.79%)
Feb 06, 2007 9.404 9.522 9.378 9.517 1,113,126 +0.11(+1.21%)
Feb 05, 2007 9.365 9.426 9.321 9.404 1,432,408 +0.07(+0.79%)
Feb 02, 2007 9.374 9.374 9.243 9.330 761,045 -0.02(-0.19%)
Feb 01, 2007 9.326 9.360 9.190 9.347 581,679 +0.07(+0.75%)
Jan 31, 2007 9.321 9.356 9.234 9.278 1,256,711 -0.04(-0.47%)
Jan 30, 2007 9.286 9.334 9.243 9.321 820,681 +0.03(+0.38%)
Jan 29, 2007 9.304 9.347 9.256 9.286 1,029,177 -0.02(-0.23%)
Jan 26, 2007 9.221 9.321 9.164 9.308 2,623,061 +0.12(+1.33%)
Jan 25, 2007 9.169 9.221 9.142 9.186 1,588,608 -0.01(-0.14%)
Jan 24, 2007 9.147 9.208 9.073 9.199 5,365,853 +0.03(+0.29%)
Jan 23, 2007 9.265 9.265 9.068 9.173 6,256,263 -0.33(-3.44%)
Jan 22, 2007 9.570 9.587 9.469 9.500 686,271 -0.07(-0.73%)
Jan 19, 2007 9.461 9.574 9.369 9.570 722,052 +0.07(+0.78%)
Jan 18, 2007 9.469 9.552 9.417 9.496 829,168 +0.00(+0.05%)
Jan 17, 2007 9.417 9.513 9.374 9.491 1,084,455 +0.02(+0.23%)
Jan 16, 2007 9.147 9.469 9.147 9.469 1,193,635 +0.11(+1.21%)
Jan 12, 2007 9.295 9.356 9.221 9.356 1,317,265 +0.06(+0.66%)
Jan 11, 2007 9.195 9.339 9.173 9.295 1,275,290 +0.10(+1.09%)
Jan 10, 2007 9.177 9.195 9.086 9.195 1,328,504 -0.04(-0.47%)
Jan 09, 2007 9.195 9.238 8.977 9.238 1,287,217 +0.01(+0.14%)
Jan 08, 2007 9.217 9.243 9.138 9.225 1,233,545 -0.04(-0.42%)
Jan 05, 2007 9.217 9.544 9.156 9.265 1,108,080 -0.33(-3.41%)
Jan 04, 2007 9.644 9.653 9.504 9.592 926,420 -0.06(-0.63%)
Jan 03, 2007 9.779 9.888 9.526 9.653 2,224,648 -0.12(-1.25%)
Dec 29, 2006 9.587 9.910 9.557 9.775 6,320,486 +0.21(+2.19%)
Dec 28, 2006 9.565 9.609 9.487 9.565 1,083,308 -0.02(-0.23%)
Dec 27, 2006 9.439 9.596 9.439 9.587 579,385 +0.19(+2.04%)
Dec 26, 2006 9.313 9.426 9.308 9.395 659,205 -0.11(-1.19%)
Dec 22, 2006 9.574 9.605 9.391 9.509 619,295 -0.03(-0.37%)
Dec 21, 2006 9.626 9.701 9.526 9.544 583,514 -0.07(-0.68%)
Dec 20, 2006 9.504 9.687 9.504 9.609 672,279 +0.09(+0.92%)
Dec 19, 2006 9.404 9.522 9.382 9.522 926,879 +0.05(+0.55%)
Dec 18, 2006 9.592 9.600 9.443 9.469 720,676 -0.09(-0.96%)
Dec 15, 2006 9.539 9.613 9.509 9.561 1,252,583 +0.02(+0.23%)
Dec 14, 2006 9.635 9.696 9.509 9.539 823,663 -0.09(-0.95%)
Dec 13, 2006 9.748 9.788 9.574 9.631 672,509 -0.07(-0.67%)
Dec 12, 2006 9.722 9.788 9.635 9.696 768,614 -0.05(-0.49%)
Dec 11, 2006 9.709 9.796 9.687 9.744 548,879 +0.03(+0.36%)
Dec 08, 2006 9.653 9.740 9.578 9.709 823,434 +0.01(+0.13%)
Dec 07, 2006 9.701 9.722 9.618 9.696 518,602 +0.01(+0.14%)
Dec 06, 2006 9.600 9.722 9.552 9.683 784,900 +0.05(+0.50%)
Dec 05, 2006 9.744 9.744 9.626 9.635 1,020,691 -0.06(-0.63%)
Dec 04, 2006 9.653 9.744 9.592 9.696 692,005 +0.07(+0.68%)
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.