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 (%)
Feb 28, 2005 9.657 9.657 9.491 9.600 483,738 -0.06(-0.59%)
Feb 25, 2005 9.465 9.687 9.465 9.657 564,935 +0.18(+1.89%)
Feb 24, 2005 9.408 9.483 9.339 9.478 544,980 +0.10(+1.07%)
Feb 23, 2005 9.417 9.461 9.374 9.378 502,088 -0.01(-0.09%)
Feb 22, 2005 9.618 9.618 9.352 9.387 781,918 -0.27(-2.80%)
Feb 18, 2005 9.670 9.692 9.596 9.657 461,490 -0.00(-0.05%)
Feb 17, 2005 9.714 9.727 9.653 9.661 284,187 -0.05(-0.54%)
Feb 16, 2005 9.613 9.714 9.561 9.714 327,538 +0.07(+0.68%)
Feb 15, 2005 9.574 9.740 9.574 9.648 534,199 +0.02(+0.23%)
Feb 14, 2005 9.578 9.705 9.565 9.626 289,463 +0.01(+0.14%)
Feb 11, 2005 9.557 9.635 9.483 9.613 438,782 +0.06(+0.64%)
Feb 10, 2005 9.513 9.570 9.430 9.552 617,690 +0.04(+0.41%)
Feb 09, 2005 9.522 9.526 9.439 9.513 836,737 +0.01(+0.09%)
Feb 08, 2005 9.469 9.504 9.430 9.504 913,117 +0.02(+0.23%)
Feb 07, 2005 9.461 9.483 9.413 9.483 477,545 +0.02(+0.23%)
Feb 04, 2005 9.360 9.491 9.360 9.461 560,806 +0.10(+1.12%)
Feb 03, 2005 9.417 9.461 9.313 9.356 313,776 -0.08(-0.88%)
Feb 02, 2005 9.382 9.474 9.347 9.439 549,338 +0.07(+0.79%)
Feb 01, 2005 9.321 9.435 9.286 9.365 378,229 +0.03(+0.37%)
Jan 31, 2005 9.234 9.374 9.173 9.330 3,149,233 +0.16(+1.76%)
Jan 28, 2005 9.251 9.343 9.142 9.169 351,163 -0.08(-0.85%)
Jan 27, 2005 9.339 9.365 9.160 9.247 693,611 -0.14(-1.53%)
Jan 26, 2005 9.326 9.391 9.243 9.391 1,008,993 +0.11(+1.17%)
Jan 25, 2005 9.461 9.474 9.278 9.282 492,225 -0.12(-1.30%)
Jan 24, 2005 9.583 9.592 9.256 9.404 530,759 -0.14(-1.51%)
Jan 21, 2005 9.395 9.548 9.374 9.548 587,642 +0.14(+1.53%)
Jan 20, 2005 9.295 9.452 9.295 9.404 641,773 +0.00(+0.05%)
Jan 19, 2005 9.526 9.548 9.352 9.400 1,175,515 +0.04(+0.42%)
Jan 18, 2005 9.199 9.391 9.151 9.360 370,659 +0.16(+1.75%)
Jan 14, 2005 9.077 9.221 9.073 9.199 584,890 +0.17(+1.88%)
Jan 13, 2005 8.990 9.116 8.972 9.029 422,267 +0.03(+0.29%)
Jan 12, 2005 8.981 9.051 8.794 9.003 809,442 -0.06(-0.63%)
Jan 11, 2005 9.186 9.260 9.051 9.060 271,802 -0.20(-2.12%)
Jan 10, 2005 9.112 9.352 9.112 9.256 466,765 +0.15(+1.68%)
Jan 07, 2005 9.330 9.461 9.077 9.103 347,952 -0.14(-1.56%)
Jan 06, 2005 9.251 9.400 9.182 9.247 829,856 -0.03(-0.33%)
Jan 05, 2005 9.596 9.622 9.225 9.278 635,580 -0.34(-3.54%)
Jan 04, 2005 9.722 9.783 9.561 9.618 1,669,346 -0.08(-0.85%)
Jan 03, 2005 9.844 9.849 9.661 9.701 450,480 -0.14(-1.46%)
Dec 31, 2004 9.866 9.940 9.775 9.844 595,900 -0.00(-0.04%)
Dec 30, 2004 9.857 9.884 9.805 9.849 229,368 +0.04(+0.40%)
Dec 29, 2004 9.940 9.940 9.810 9.810 266,526 -0.01(-0.13%)
Dec 28, 2004 9.722 9.862 9.718 9.823 289,234 +0.10(+1.03%)
Dec 27, 2004 9.788 9.871 9.679 9.722 200,009 -0.04(-0.40%)
Dec 23, 2004 9.897 9.936 9.762 9.762 218,129 -0.12(-1.24%)
Dec 22, 2004 9.823 9.892 9.823 9.884 449,104 +0.07(+0.67%)
Dec 21, 2004 9.714 9.844 9.687 9.818 298,408 +0.10(+1.08%)
Dec 20, 2004 9.714 9.753 9.631 9.714 239,231 -0.03(-0.27%)
Dec 17, 2004 9.692 9.762 9.600 9.740 469,976 +0.05(+0.49%)
Dec 16, 2004 9.748 9.775 9.657 9.692 318,363 -0.11(-1.16%)
Dec 15, 2004 9.727 9.862 9.727 9.805 779,853 +0.05(+0.49%)
Dec 14, 2004 9.548 9.805 9.548 9.757 788,799 +0.03(+0.36%)
Dec 13, 2004 9.740 9.748 9.635 9.722 283,499 -0.03(-0.31%)
Dec 10, 2004 9.635 9.788 9.635 9.753 406,900 +0.06(+0.63%)
Dec 09, 2004 9.701 9.722 9.648 9.692 568,375 -0.06(-0.63%)
Dec 08, 2004 9.718 9.801 9.653 9.753 508,510 +0.03(+0.31%)
Dec 07, 2004 9.779 9.827 9.709 9.722 672,738 -0.07(-0.76%)
Dec 06, 2004 9.766 9.862 9.744 9.796 439,011 -0.04(-0.40%)
Dec 03, 2004 9.744 9.849 9.570 9.836 1,135,604 +0.09(+0.94%)
Dec 02, 2004 9.940 9.953 9.740 9.744 1,053,949 -0.38(-3.79%)
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.