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

Lxp Industrial Trust (NY: LXP )

8.545 +0.025 (+0.29%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Mar 31, 2003 7.455 7.564 7.433 7.433 153,677 -0.06(-0.81%)
Mar 28, 2003 7.516 7.582 7.442 7.494 183,495 -0.00(-0.06%)
Mar 27, 2003 7.477 7.564 7.442 7.499 182,577 +0.04(+0.58%)
Mar 26, 2003 7.455 7.630 7.438 7.455 295,885 -0.03(-0.41%)
Mar 25, 2003 7.412 7.494 7.377 7.486 278,224 +0.09(+1.24%)
Mar 24, 2003 7.346 7.433 7.311 7.394 257,581 -0.04(-0.53%)
Mar 21, 2003 7.324 7.451 7.324 7.433 276,160 +0.02(+0.29%)
Mar 20, 2003 7.377 7.412 7.311 7.412 210,560 +0.01(+0.12%)
Mar 19, 2003 7.412 7.447 7.346 7.403 168,586 -0.03(-0.41%)
Mar 18, 2003 7.412 7.451 7.390 7.433 312,629 +0.00(+0.00%)
Mar 17, 2003 7.368 7.499 7.355 7.433 380,752 +0.00(+0.06%)
Mar 14, 2003 7.403 7.429 7.338 7.429 223,634 +0.06(+0.83%)
Mar 13, 2003 7.368 7.412 7.263 7.368 354,374 +0.01(+0.18%)
Mar 12, 2003 7.281 7.355 7.185 7.355 291,986 +0.05(+0.66%)
Mar 11, 2003 7.346 7.351 7.215 7.307 191,522 -0.02(-0.30%)
Mar 10, 2003 7.316 7.333 7.176 7.329 169,274 +0.02(+0.30%)
Mar 07, 2003 7.250 7.316 7.202 7.307 195,880 +0.06(+0.78%)
Mar 06, 2003 7.268 7.303 7.185 7.250 157,576 -0.05(-0.72%)
Mar 05, 2003 7.298 7.303 7.220 7.303 140,373 +0.01(+0.18%)
Mar 04, 2003 7.259 7.290 7.194 7.290 140,373 +0.03(+0.42%)
Mar 03, 2003 7.229 7.259 7.172 7.259 186,935 +0.07(+0.91%)
Feb 28, 2003 7.220 7.237 7.128 7.194 154,823 +0.02(+0.24%)
Feb 27, 2003 7.106 7.224 7.098 7.176 149,319 +0.07(+0.92%)
Feb 26, 2003 7.194 7.215 7.106 7.111 142,438 -0.04(-0.55%)
Feb 25, 2003 7.111 7.211 7.085 7.150 229,827 +0.02(+0.24%)
Feb 24, 2003 7.102 7.146 7.015 7.133 138,768 +0.03(+0.37%)
Feb 21, 2003 7.072 7.146 7.019 7.106 121,794 +0.04(+0.62%)
Feb 20, 2003 7.080 7.080 6.997 7.063 137,391 +0.01(+0.19%)
Feb 19, 2003 7.063 7.085 6.980 7.050 131,887 -0.01(-0.19%)
Feb 18, 2003 6.932 7.063 6.923 7.063 123,629 +0.20(+2.86%)
Feb 14, 2003 6.923 6.923 6.849 6.867 417,909 -0.07(-0.94%)
Feb 13, 2003 6.963 6.963 6.888 6.932 212,854 +0.02(+0.32%)
Feb 12, 2003 6.888 6.976 6.888 6.910 219,735 +0.00(+0.00%)
Feb 11, 2003 6.976 6.989 6.893 6.910 255,058 -0.11(-1.55%)
Feb 10, 2003 7.024 7.063 6.984 7.019 151,154 -0.02(-0.31%)
Feb 07, 2003 7.067 7.106 7.019 7.041 167,209 -0.03(-0.49%)
Feb 06, 2003 7.102 7.106 6.976 7.076 140,373 +0.01(+0.19%)
Feb 05, 2003 6.989 7.102 6.971 7.063 169,503 +0.07(+0.93%)
Feb 04, 2003 6.976 7.059 6.967 6.997 162,163 +0.00(+0.06%)
Feb 03, 2003 6.967 7.063 6.954 6.993 141,749 -0.05(-0.68%)
Jan 31, 2003 6.884 7.072 6.884 7.041 1,736,092 +0.16(+2.34%)
Jan 30, 2003 6.858 6.976 6.845 6.880 183,495 +0.07(+0.96%)
Jan 29, 2003 6.854 6.971 6.793 6.814 285,793 -0.19(-2.68%)
Jan 28, 2003 6.980 7.102 6.980 7.002 183,724 +0.01(+0.19%)
Jan 27, 2003 7.063 7.085 6.984 6.989 156,200 -0.02(-0.31%)
Jan 24, 2003 7.019 7.080 6.980 7.011 140,603 -0.02(-0.25%)
Jan 23, 2003 7.019 7.085 6.976 7.028 115,831 +0.03(+0.50%)
Jan 22, 2003 6.967 7.093 6.967 6.993 135,556 +0.01(+0.12%)
Jan 21, 2003 6.919 7.041 6.919 6.984 162,393 +0.04(+0.63%)
Jan 17, 2003 7.015 7.072 6.941 6.941 302,308 -0.07(-1.06%)
Jan 16, 2003 7.141 7.141 7.015 7.015 155,741 -0.07(-1.05%)
Jan 15, 2003 7.128 7.137 7.011 7.089 409,882 +0.04(+0.56%)
Jan 14, 2003 7.054 7.085 7.024 7.050 108,491 +0.00(+0.00%)
Jan 13, 2003 7.063 7.106 6.993 7.050 231,891 +0.06(+0.81%)
Jan 10, 2003 7.019 7.063 6.980 6.993 102,069 -0.03(-0.37%)
Jan 09, 2003 6.967 7.085 6.967 7.019 173,402 +0.04(+0.62%)
Jan 08, 2003 6.976 7.063 6.976 6.976 232,350 -0.09(-1.23%)
Jan 07, 2003 7.106 7.185 7.032 7.063 306,436 -0.07(-0.98%)
Jan 06, 2003 7.050 7.220 7.032 7.133 299,555 +0.08(+1.18%)
Jan 03, 2003 7.085 7.106 6.993 7.050 127,299 +0.02(+0.25%)
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.