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 (%)
Dec 29, 2017 7.032 7.032 7.032 0 -0.02(-0.31%)
Dec 28, 2017 6.995 7.068 6.981 7.053 1,230,896 +0.06(+0.81%)
Dec 27, 2017 7.011 7.029 6.983 6.997 1,439,749 +0.01(+0.10%)
Dec 26, 2017 6.990 7.033 6.976 6.990 906,878 +0.01(+0.21%)
Dec 22, 2017 7.011 7.040 6.968 6.976 1,068,900 -0.04(-0.51%)
Dec 21, 2017 6.997 7.026 6.968 7.011 1,210,426 +0.02(+0.31%)
Dec 20, 2017 7.061 7.111 6.990 6.990 1,471,397 -0.07(-1.01%)
Dec 19, 2017 7.219 7.262 7.054 7.061 1,384,202 -0.15(-2.08%)
Dec 18, 2017 7.154 7.269 7.154 7.212 1,354,204 +0.08(+1.10%)
Dec 15, 2017 7.154 7.201 7.133 7.133 4,228,709 +0.00(+0.00%)
Dec 14, 2017 7.226 7.237 7.133 7.133 2,359,380 -0.13(-1.77%)
Dec 13, 2017 7.190 7.297 7.190 7.262 1,192,399 +0.09(+1.20%)
Dec 12, 2017 7.183 7.219 7.169 7.176 1,528,744 -0.01(-0.20%)
Dec 11, 2017 7.197 7.247 7.183 7.190 1,891,897 -0.14(-1.95%)
Dec 08, 2017 7.348 7.390 7.305 7.333 1,020,422 +0.00(+0.00%)
Dec 07, 2017 7.283 7.348 7.269 995,948 +0.00(+0.00%)
Dec 06, 2017 7.419 7.419 7.283 7.305 646,838 -0.09(-1.16%)
Dec 05, 2017 7.476 7.476 7.390 7.390 1,021,593 -0.06(-0.86%)
Dec 04, 2017 7.526 7.555 7.455 7.455 1,317,584 -0.04(-0.57%)
Dec 01, 2017 7.505 7.519 7.448 7.498 1,724,066 +0.01(+0.19%)
Nov 30, 2017 7.498 7.519 7.455 7.483 2,406,569 -0.01(-0.10%)
Nov 29, 2017 7.483 7.555 7.419 7.491 1,714,440 +0.00(+0.00%)
Nov 28, 2017 7.483 7.512 7.455 7.491 1,190,062 +0.01(+0.10%)
Nov 27, 2017 7.576 7.584 7.476 7.483 793,848 -0.09(-1.23%)
Nov 24, 2017 7.584 7.584 7.534 7.576 327,134 +0.02(+0.28%)
Nov 22, 2017 7.576 7.598 7.548 7.555 539,982 -0.01(-0.19%)
Nov 21, 2017 7.541 7.591 7.519 7.569 1,235,836 +0.06(+0.86%)
Nov 20, 2017 7.548 7.555 7.498 7.505 1,020,155 -0.05(-0.66%)
Nov 17, 2017 7.476 7.573 7.476 7.555 783,917 +0.04(+0.57%)
Nov 16, 2017 7.455 7.541 7.426 7.512 1,397,838 +0.06(+0.86%)
Nov 15, 2017 7.448 7.526 7.433 7.448 1,046,877 -0.04(-0.48%)
Nov 14, 2017 7.491 7.548 7.469 7.483 889,601 -0.04(-0.48%)
Nov 13, 2017 7.491 7.546 7.469 7.519 936,195 +0.01(+0.19%)
Nov 10, 2017 7.355 7.551 7.348 7.505 791,269 +0.10(+1.35%)
Nov 09, 2017 7.398 7.469 7.376 7.405 824,516 -0.01(-0.19%)
Nov 08, 2017 7.390 7.455 7.376 7.419 1,011,901 -0.01(-0.10%)
Nov 07, 2017 7.483 7.612 7.383 7.426 1,335,610 +0.10(+1.37%)
Nov 06, 2017 7.305 7.376 7.305 7.326 789,927 +0.04(+0.49%)
Nov 03, 2017 7.226 7.297 7.204 7.290 822,524 -0.01(-0.20%)
Nov 02, 2017 7.319 7.212 7.305 1,395,858 +0.09(+1.29%)
Nov 01, 2017 7.262 7.305 7.212 7.212 971,589 -0.03(-0.40%)
Oct 31, 2017 7.247 7.247 7.162 7.240 1,201,977 +0.01(+0.20%)
Oct 30, 2017 7.290 7.301 7.212 7.226 730,983 -0.07(-0.98%)
Oct 27, 2017 7.226 7.333 7.162 7.297 1,157,296 +0.09(+1.29%)
Oct 26, 2017 7.283 7.283 7.169 7.204 1,177,847 -0.05(-0.69%)
Oct 25, 2017 7.376 7.383 7.204 7.255 1,305,558 -0.14(-1.84%)
Oct 24, 2017 7.383 7.419 7.369 7.390 925,376 +0.01(+0.10%)
Oct 23, 2017 7.469 7.491 7.362 7.383 642,279 -0.04(-0.58%)
Oct 20, 2017 7.512 7.512 7.405 7.426 1,011,999 -0.06(-0.76%)
Oct 19, 2017 7.462 7.498 7.398 7.483 880,588 +0.02(+0.29%)
Oct 18, 2017 7.519 7.534 7.433 7.462 970,913 -0.06(-0.76%)
Oct 17, 2017 7.519 7.551 7.491 7.519 701,573 -0.01(-0.19%)
Oct 16, 2017 7.584 7.587 7.526 7.534 959,019 -0.04(-0.47%)
Oct 13, 2017 7.569 7.619 7.530 7.569 1,124,831 +0.03(+0.38%)
Oct 12, 2017 7.569 7.587 7.534 7.541 1,334,452 -0.03(-0.38%)
Oct 11, 2017 7.541 7.591 7.541 7.569 1,204,199 +0.04(+0.47%)
Oct 10, 2017 7.541 7.584 7.512 7.534 1,155,845 +0.01(+0.19%)
Oct 09, 2017 7.455 7.534 7.455 7.519 779,912 +0.09(+1.16%)
Oct 06, 2017 7.455 7.491 7.405 7.433 1,036,051 -0.07(-0.95%)
Oct 05, 2017 7.505 7.576 7.483 7.505 999,306 +0.01(+0.10%)
Oct 04, 2017 7.476 7.505 7.426 7.498 981,682 +0.04(+0.58%)
Oct 03, 2017 7.390 7.455 7.358 7.455 1,413,203 +0.06(+0.87%)
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.