Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lxp Industrial Trust (NY: LXP )

8.770 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 9.177 9.552 9.116 9.400 1,030,095 +0.16(+1.70%)
Apr 27, 2006 8.964 9.352 8.959 9.243 1,075,510 +0.14(+1.53%)
Apr 26, 2006 9.308 9.334 9.025 9.103 1,040,187 -0.29(-3.06%)
Apr 25, 2006 9.430 9.452 9.326 9.391 1,421,398 -0.02(-0.23%)
Apr 24, 2006 9.522 9.539 9.400 9.413 1,330,339 -0.12(-1.28%)
Apr 21, 2006 9.657 9.657 9.404 9.535 1,782,883 +0.06(+0.64%)
Apr 20, 2006 9.548 9.548 9.439 9.474 710,355 -0.01(-0.09%)
Apr 19, 2006 9.286 9.483 9.256 9.483 1,055,784 +0.17(+1.83%)
Apr 18, 2006 8.981 9.356 9.025 9.313 1,332,174 +0.33(+3.69%)
Apr 17, 2006 8.981 9.020 8.942 8.981 753,935 -0.03(-0.29%)
Apr 13, 2006 8.981 9.016 8.938 9.007 994,543 +0.03(+0.29%)
Apr 12, 2006 9.047 9.073 8.942 8.981 690,629 -0.02(-0.24%)
Apr 11, 2006 8.972 9.108 8.946 9.003 976,193 +0.03(+0.39%)
Apr 10, 2006 8.968 9.060 8.938 8.968 1,308,090 -0.01(-0.15%)
Apr 07, 2006 9.003 9.116 8.972 8.981 1,109,227 -0.04(-0.48%)
Apr 06, 2006 8.850 9.068 8.850 9.025 2,165,012 +0.14(+1.52%)
Apr 05, 2006 8.868 8.981 8.842 8.890 628,241 +0.03(+0.30%)
Apr 04, 2006 8.872 8.990 8.833 8.863 611,038 -0.04(-0.44%)
Apr 03, 2006 9.025 9.156 8.837 8.903 986,056 -0.19(-2.06%)
Mar 31, 2006 9.086 9.108 9.016 9.090 765,862 +0.00(+0.00%)
Mar 30, 2006 9.068 9.103 9.003 9.090 578,009 +0.02(+0.24%)
Mar 29, 2006 9.156 9.156 9.012 9.068 1,031,700 +0.04(+0.48%)
Mar 28, 2006 9.129 9.129 8.946 9.025 1,320,017 -0.12(-1.29%)
Mar 27, 2006 9.247 9.256 9.055 9.142 1,968,213 -0.10(-1.08%)
Mar 24, 2006 9.330 9.343 9.217 9.243 697,739 -0.07(-0.80%)
Mar 23, 2006 9.156 9.326 9.156 9.317 632,140 +0.12(+1.28%)
Mar 22, 2006 9.108 9.230 9.073 9.199 516,997 +0.07(+0.81%)
Mar 21, 2006 9.334 9.400 9.116 9.125 590,854 -0.18(-1.92%)
Mar 20, 2006 9.443 9.448 9.204 9.304 458,278 -0.14(-1.48%)
Mar 17, 2006 9.221 9.443 9.142 9.443 1,284,235 +0.22(+2.41%)
Mar 16, 2006 9.169 9.265 9.164 9.221 833,296 +0.06(+0.62%)
Mar 15, 2006 9.134 9.164 9.073 9.164 530,759 +0.03(+0.33%)
Mar 14, 2006 9.108 9.169 9.029 9.134 432,818 +0.03(+0.29%)
Mar 13, 2006 9.234 9.243 9.038 9.108 462,407 -0.05(-0.57%)
Mar 10, 2006 9.112 9.177 9.047 9.160 426,855 +0.08(+0.91%)
Mar 09, 2006 8.972 9.103 8.972 9.077 381,440 +0.09(+1.02%)
Mar 08, 2006 8.898 8.990 8.811 8.986 650,489 +0.04(+0.44%)
Mar 07, 2006 8.959 8.990 8.872 8.946 636,039 -0.03(-0.29%)
Mar 06, 2006 8.563 9.055 8.563 8.972 897,978 -0.00(-0.05%)
Mar 03, 2006 9.134 9.134 8.968 8.977 580,761 -0.16(-1.72%)
Mar 02, 2006 9.408 9.408 9.134 9.134 1,293,869 -0.27(-2.92%)
Mar 01, 2006 9.295 9.408 9.286 9.408 399,560 +0.11(+1.22%)
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%)
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.