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

Lxp Industrial Trust (NY: LXP )

8.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 9.391 9.570 9.391 9.496 527,318 +0.10(+1.11%)
Oct 28, 2005 9.177 9.391 9.177 9.391 651,866 +0.28(+3.06%)
Oct 27, 2005 9.374 9.374 9.112 9.112 290,151 -0.35(-3.69%)
Oct 26, 2005 9.417 9.565 9.330 9.461 399,101 -0.02(-0.23%)
Oct 25, 2005 9.644 9.653 9.422 9.483 587,642 -0.19(-1.98%)
Oct 24, 2005 9.539 9.692 9.526 9.674 450,939 +0.14(+1.42%)
Oct 21, 2005 9.465 9.561 9.404 9.539 314,923 +0.11(+1.20%)
Oct 20, 2005 9.496 9.552 9.317 9.426 438,553 -0.16(-1.64%)
Oct 19, 2005 9.308 9.583 9.195 9.583 833,526 +0.20(+2.19%)
Oct 18, 2005 9.469 9.587 9.374 9.378 534,199 -0.18(-1.87%)
Oct 17, 2005 9.714 9.744 9.526 9.557 854,169 -0.16(-1.62%)
Oct 14, 2005 9.587 9.748 9.517 9.714 515,850 +0.24(+2.48%)
Oct 13, 2005 9.448 9.570 9.308 9.478 489,014 -0.02(-0.23%)
Oct 12, 2005 9.496 9.565 9.378 9.500 491,078 -0.09(-0.91%)
Oct 11, 2005 9.766 9.823 9.565 9.587 476,399 -0.14(-1.39%)
Oct 10, 2005 10.28 10.28 9.722 9.722 385,110 -0.14(-1.41%)
Oct 07, 2005 9.932 9.971 9.748 9.862 350,934 -0.07(-0.70%)
Oct 06, 2005 9.866 9.958 9.783 9.932 369,283 +0.07(+0.66%)
Oct 05, 2005 9.962 10.05 9.853 9.866 607,368 -0.15(-1.52%)
Oct 04, 2005 10.30 10.30 10.02 10.02 260,333 -0.28(-2.71%)
Oct 03, 2005 10.25 10.37 10.18 10.30 681,225 +0.03(+0.30%)
Sep 30, 2005 10.24 10.31 10.22 10.27 422,497 +0.03(+0.30%)
Sep 29, 2005 10.07 10.24 9.958 10.24 361,255 +0.17(+1.69%)
Sep 28, 2005 10.11 10.18 10.01 10.07 666,775 -0.04(-0.43%)
Sep 27, 2005 9.949 10.12 9.949 10.11 437,176 +0.08(+0.83%)
Sep 26, 2005 9.975 10.05 9.940 10.03 325,474 +0.12(+1.19%)
Sep 23, 2005 9.910 9.993 9.801 9.910 346,346 -0.02(-0.18%)
Sep 22, 2005 9.879 10.00 9.770 9.927 409,193 -0.02(-0.22%)
Sep 21, 2005 9.997 10.06 9.940 9.949 382,587 -0.12(-1.17%)
Sep 20, 2005 10.12 10.22 10.04 10.07 300,931 -0.03(-0.34%)
Sep 19, 2005 10.19 10.23 10.05 10.10 242,213 -0.14(-1.32%)
Sep 16, 2005 10.31 10.31 10.15 10.24 931,466 -0.00(-0.04%)
Sep 15, 2005 10.24 10.30 10.20 10.24 285,105 +0.00(+0.00%)
Sep 14, 2005 10.34 10.38 10.21 10.24 336,942 -0.10(-0.93%)
Sep 13, 2005 10.35 10.40 10.28 10.34 433,277 -0.10(-0.92%)
Sep 12, 2005 10.46 10.46 10.40 10.43 389,697 -0.03(-0.29%)
Sep 09, 2005 10.38 10.46 10.38 10.46 567,917 +0.09(+0.84%)
Sep 08, 2005 10.33 10.45 10.31 10.38 634,204 -0.01(-0.08%)
Sep 07, 2005 10.37 10.42 10.19 10.38 899,813 +0.00(+0.00%)
Sep 06, 2005 10.04 10.39 10.04 10.38 993,396 +0.38(+3.84%)
Sep 02, 2005 10.09 10.16 9.936 10.00 393,138 -0.04(-0.43%)
Sep 01, 2005 9.988 10.25 9.975 10.04 414,010 +0.02(+0.17%)
Aug 31, 2005 9.727 10.03 9.727 10.03 713,566 +0.26(+2.63%)
Aug 30, 2005 9.762 9.818 9.701 9.770 279,371 -0.05(-0.53%)
Aug 29, 2005 9.727 9.836 9.622 9.823 314,005 +0.05(+0.49%)
Aug 26, 2005 9.958 10.00 9.735 9.775 380,293 -0.20(-2.01%)
Aug 25, 2005 9.971 10.04 9.936 9.975 244,965 +0.00(+0.00%)
Aug 24, 2005 9.875 10.10 9.849 9.975 552,549 +0.07(+0.75%)
Aug 23, 2005 9.810 9.984 9.810 9.901 1,027,572 +0.07(+0.71%)
Aug 22, 2005 9.666 9.836 9.666 9.831 522,502 +0.13(+1.35%)
Aug 19, 2005 9.639 9.740 9.592 9.701 279,600 -0.01(-0.09%)
Aug 18, 2005 9.783 9.836 9.674 9.709 372,265 -0.14(-1.46%)
Aug 17, 2005 9.871 10.00 9.783 9.853 473,875 -0.03(-0.26%)
Aug 16, 2005 9.740 9.919 9.731 9.879 470,894 +0.13(+1.34%)
Aug 15, 2005 9.814 9.879 9.714 9.748 467,912 -0.07(-0.67%)
Aug 12, 2005 9.884 9.884 9.635 9.814 492,225 -0.06(-0.57%)
Aug 11, 2005 9.701 9.879 9.670 9.871 539,475 +0.12(+1.21%)
Aug 10, 2005 9.618 9.862 9.618 9.753 886,281 +0.18(+1.91%)
Aug 09, 2005 9.526 9.674 9.504 9.570 667,692 +0.13(+1.39%)
Aug 08, 2005 9.910 9.914 9.374 9.439 855,775 -0.46(-4.67%)
Aug 05, 2005 10.20 10.20 9.757 9.901 694,987 -0.30(-2.95%)
Aug 04, 2005 10.44 10.44 10.16 10.20 772,514 -0.26(-2.50%)
Aug 03, 2005 10.60 10.61 10.33 10.46 467,224 -0.14(-1.32%)
Aug 02, 2005 10.38 10.60 10.36 10.60 542,686 +0.18(+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.