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 (%)
Sep 30, 2002 6.941 7.019 6.888 7.019 305,748 +0.08(+1.13%)
Sep 27, 2002 7.019 7.019 6.932 6.941 197,945 -0.14(-2.03%)
Sep 26, 2002 6.967 7.085 6.941 7.085 367,448 +0.15(+2.20%)
Sep 25, 2002 6.954 6.971 6.845 6.932 399,101 +0.02(+0.32%)
Sep 24, 2002 6.997 7.011 6.888 6.910 250,470 -0.07(-1.06%)
Sep 23, 2002 6.989 7.019 6.932 6.984 183,724 -0.00(-0.06%)
Sep 20, 2002 6.997 6.997 6.906 6.989 286,022 -0.01(-0.12%)
Sep 19, 2002 6.910 7.011 6.867 6.997 794,762 +0.03(+0.50%)
Sep 18, 2002 7.085 7.085 6.910 6.963 270,655 -0.08(-1.11%)
Sep 17, 2002 7.146 7.150 6.984 7.041 463,095 -0.10(-1.34%)
Sep 16, 2002 7.150 7.150 7.085 7.137 71,563 -0.01(-0.18%)
Sep 13, 2002 7.194 7.194 7.080 7.150 83,948 +0.00(+0.00%)
Sep 12, 2002 7.185 7.202 6.976 7.150 140,144 -0.03(-0.36%)
Sep 11, 2002 7.215 7.255 7.172 7.176 210,789 -0.04(-0.60%)
Sep 10, 2002 7.259 7.259 7.146 7.220 93,353 -0.02(-0.24%)
Sep 09, 2002 7.259 7.259 7.150 7.237 2,454,246 -0.02(-0.30%)
Sep 06, 2002 7.194 7.259 7.172 7.259 161,934 +0.13(+1.83%)
Sep 05, 2002 7.316 7.346 7.085 7.128 204,367 -0.15(-2.10%)
Sep 04, 2002 7.215 7.338 7.215 7.281 111,473 +0.02(+0.30%)
Sep 03, 2002 7.281 7.281 7.198 7.259 115,601 +0.03(+0.42%)
Aug 30, 2002 7.303 7.324 7.215 7.229 106,885 -0.07(-0.96%)
Aug 29, 2002 7.237 7.303 7.229 7.298 123,859 +0.10(+1.39%)
Aug 28, 2002 7.215 7.281 7.198 7.198 917,475 -0.06(-0.84%)
Aug 27, 2002 7.298 7.303 7.172 7.259 208,496 -0.04(-0.60%)
Aug 26, 2002 7.276 7.346 7.215 7.303 148,401 +0.03(+0.42%)
Aug 23, 2002 7.272 7.303 7.202 7.272 82,114 +0.02(+0.30%)
Aug 22, 2002 7.303 7.303 7.202 7.250 117,666 -0.05(-0.72%)
Aug 21, 2002 7.259 7.355 7.224 7.303 269,508 +0.05(+0.66%)
Aug 20, 2002 7.307 7.307 7.246 7.255 1,055,096 +0.01(+0.12%)
Aug 16, 2002 7.172 7.303 7.106 7.246 136,703 +0.10(+1.34%)
Aug 15, 2002 7.115 7.172 7.067 7.150 96,334 +0.04(+0.61%)
Aug 14, 2002 7.019 7.128 6.997 7.106 147,484 +0.11(+1.56%)
Aug 13, 2002 7.011 7.019 6.984 6.997 169,503 -0.01(-0.12%)
Aug 12, 2002 7.011 7.015 6.976 7.006 120,189 +0.00(+0.00%)
Aug 07, 2002 7.006 7.011 6.976 7.006 117,436 +0.02(+0.31%)
Aug 06, 2002 6.976 7.011 6.932 6.984 187,394 +0.01(+0.13%)
Aug 05, 2002 6.976 7.015 6.862 6.976 268,820 +0.02(+0.25%)
Aug 02, 2002 6.976 7.015 6.932 6.958 131,887 -0.03(-0.44%)
Aug 01, 2002 7.011 7.015 6.963 6.989 108,720 -0.02(-0.31%)
Jul 31, 2002 7.006 7.054 6.888 7.011 1,942,983 -0.04(-0.56%)
Jul 30, 2002 7.011 7.085 6.845 7.050 198,862 -0.00(-0.06%)
Jul 29, 2002 6.984 7.063 6.932 7.054 278,453 +0.03(+0.50%)
Jul 26, 2002 6.836 7.019 6.836 7.019 140,832 +0.23(+3.34%)
Jul 25, 2002 6.823 6.910 6.692 6.793 121,794 -0.07(-1.08%)
Jul 24, 2002 6.649 6.867 6.518 6.867 417,221 +0.17(+2.61%)
Jul 23, 2002 6.627 6.845 6.605 6.692 384,651 -0.02(-0.32%)
Jul 22, 2002 6.845 6.849 6.631 6.714 166,521 -0.20(-2.96%)
Jul 19, 2002 6.758 6.888 6.649 6.919 189,458 -0.09(-1.31%)
Jul 17, 2002 6.976 7.019 6.845 7.011 171,338 +0.19(+2.75%)
Jul 12, 2002 6.954 7.019 6.793 6.823 132,804 -0.09(-1.26%)
Jul 11, 2002 7.080 7.080 6.627 6.910 208,725 -0.13(-1.80%)
Jul 10, 2002 7.098 7.146 7.019 7.037 174,779 -0.04(-0.62%)
Jul 09, 2002 7.054 7.080 7.054 7.080 133,722 +0.03(+0.37%)
Jul 08, 2002 7.137 7.137 7.054 7.054 138,309 -0.10(-1.34%)
Jul 05, 2002 7.141 7.150 7.041 7.150 45,415 +0.01(+0.18%)
Jul 04, 2002 7.076 7.141 6.980 7.137 116,978 +0.00(+0.00%)
Jul 03, 2002 7.076 7.141 6.980 7.137 116,978 +0.05(+0.74%)
Jul 02, 2002 7.150 7.172 7.041 7.085 170,191 -0.07(-0.91%)
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.