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 (%)
Aug 31, 2004 9.251 9.256 9.081 9.225 402,312 +0.03(+0.38%)
Aug 30, 2004 9.182 9.260 9.156 9.190 315,840 -0.03(-0.33%)
Aug 27, 2004 9.190 9.221 9.138 9.221 176,843 +0.03(+0.33%)
Aug 26, 2004 9.169 9.190 9.108 9.190 341,071 +0.02(+0.24%)
Aug 25, 2004 9.169 9.169 9.060 9.169 263,086 +0.00(+0.00%)
Aug 24, 2004 9.051 9.169 8.990 9.169 220,882 +0.20(+2.24%)
Aug 23, 2004 9.068 9.068 8.964 8.968 201,156 -0.10(-1.11%)
Aug 20, 2004 8.907 9.068 8.894 9.068 299,096 +0.27(+3.07%)
Aug 19, 2004 8.968 9.025 8.798 8.798 269,967 -0.23(-2.51%)
Aug 18, 2004 8.894 9.025 8.850 9.025 282,582 +0.17(+1.97%)
Aug 17, 2004 8.837 8.894 8.794 8.850 293,362 +0.01(+0.15%)
Aug 16, 2004 8.615 8.837 8.615 8.837 185,788 +0.19(+2.17%)
Aug 13, 2004 8.676 8.698 8.602 8.650 133,492 +0.02(+0.25%)
Aug 12, 2004 8.724 8.724 8.598 8.628 516,538 -0.07(-0.75%)
Aug 11, 2004 8.632 8.707 8.502 8.693 385,798 +0.00(+0.05%)
Aug 10, 2004 8.654 8.728 8.632 8.689 258,269 +0.04(+0.50%)
Aug 09, 2004 8.698 8.720 8.615 8.645 240,378 -0.07(-0.85%)
Aug 06, 2004 8.720 8.824 8.632 8.720 482,362 -0.07(-0.74%)
Aug 05, 2004 8.698 8.820 8.676 8.785 484,197 +0.03(+0.30%)
Aug 04, 2004 8.632 8.759 8.545 8.759 327,079 +0.13(+1.46%)
Aug 03, 2004 8.632 8.733 8.576 8.632 229,598 -0.07(-0.75%)
Aug 02, 2004 8.563 8.698 8.441 8.698 279,600 +0.17(+1.99%)
Jul 30, 2004 8.340 8.563 8.340 8.528 373,871 +0.17(+1.98%)
Jul 29, 2004 8.462 8.475 8.358 8.362 464,471 +0.07(+0.89%)
Jul 28, 2004 8.284 8.358 8.148 8.288 251,846 -0.21(-2.51%)
Jul 27, 2004 8.449 8.536 8.393 8.502 208,496 +0.02(+0.26%)
Jul 26, 2004 8.458 8.480 8.388 8.480 229,827 -0.01(-0.10%)
Jul 23, 2004 8.436 8.615 8.432 8.489 187,164 -0.04(-0.51%)
Jul 22, 2004 8.768 8.768 8.532 8.532 286,711 -0.22(-2.49%)
Jul 21, 2004 8.981 9.012 8.750 8.750 688,794 -0.23(-2.57%)
Jul 20, 2004 8.842 9.012 8.829 8.981 737,420 +0.15(+1.73%)
Jul 19, 2004 8.781 8.872 8.685 8.829 177,990 +0.09(+1.00%)
Jul 16, 2004 8.820 8.850 8.711 8.741 345,888 +0.01(+0.15%)
Jul 15, 2004 8.733 8.850 8.728 8.728 184,871 +0.06(+0.70%)
Jul 14, 2004 8.663 8.733 8.624 8.667 186,706 -0.04(-0.45%)
Jul 13, 2004 8.807 8.816 8.680 8.707 123,171 -0.08(-0.94%)
Jul 12, 2004 8.632 8.829 8.632 8.789 223,863 +0.01(+0.10%)
Jul 09, 2004 8.737 8.820 8.680 8.781 200,009 +0.05(+0.55%)
Jul 08, 2004 8.903 8.951 8.676 8.733 352,769 -0.16(-1.77%)
Jul 07, 2004 8.842 8.951 8.842 8.890 185,329 +0.06(+0.69%)
Jul 06, 2004 8.863 8.890 8.720 8.829 639,938 -0.03(-0.39%)
Jul 02, 2004 8.676 8.863 8.667 8.863 362,861 +0.19(+2.16%)
Jul 01, 2004 8.624 8.763 8.624 8.676 232,809 -0.00(-0.05%)
Jun 30, 2004 8.645 8.741 8.589 8.680 255,058 +0.10(+1.12%)
Jun 29, 2004 8.794 8.794 8.571 8.584 371,118 -0.18(-2.04%)
Jun 28, 2004 8.720 8.776 8.689 8.763 275,242 -0.02(-0.25%)
Jun 25, 2004 8.584 8.785 8.584 8.785 564,476 +0.15(+1.77%)
Jun 24, 2004 8.667 8.667 8.611 8.632 355,292 -0.03(-0.40%)
Jun 23, 2004 8.667 8.676 8.567 8.667 414,240 +0.03(+0.40%)
Jun 22, 2004 8.615 8.645 8.545 8.632 236,249 -0.03(-0.40%)
Jun 21, 2004 8.654 8.667 8.589 8.667 350,016 +0.03(+0.40%)
Jun 18, 2004 8.611 8.654 8.571 8.632 569,752 +0.03(+0.35%)
Jun 17, 2004 8.502 8.602 8.480 8.602 234,644 +0.12(+1.44%)
Jun 16, 2004 8.489 8.502 8.375 8.480 208,496 +0.04(+0.52%)
Jun 15, 2004 8.353 8.467 8.353 8.436 358,732 +0.13(+1.52%)
Jun 14, 2004 8.449 8.449 8.310 8.310 341,071 -0.12(-1.45%)
Jun 10, 2004 8.510 8.536 8.414 8.432 368,136 -0.00(-0.05%)
Jun 09, 2004 8.654 8.654 8.432 8.436 310,106 -0.08(-0.97%)
Jun 08, 2004 8.458 8.554 8.458 8.519 272,719 +0.01(+0.10%)
Jun 07, 2004 8.449 8.510 8.349 8.510 182,118 +0.12(+1.40%)
Jun 04, 2004 8.393 8.458 8.345 8.393 212,395 +0.07(+0.79%)
Jun 03, 2004 8.371 8.432 8.327 8.327 241,066 -0.03(-0.42%)
Jun 02, 2004 8.305 8.410 8.297 8.362 315,611 +0.07(+0.84%)
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.