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

Lxp Industrial Trust (NY: LXP )

8.510 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Aug 01, 2005 10.47 10.55 10.39 10.42 862,426 -0.03(-0.29%)
Jul 29, 2005 10.44 10.55 10.41 10.45 4,169,924 -0.01(-0.08%)
Jul 28, 2005 10.39 10.55 10.35 10.46 854,857 +0.09(+0.84%)
Jul 27, 2005 10.39 10.42 10.21 10.38 681,913 -0.07(-0.71%)
Jul 26, 2005 10.40 10.51 10.39 10.45 752,788 +0.06(+0.59%)
Jul 25, 2005 10.50 10.50 10.32 10.39 674,114 -0.12(-1.12%)
Jul 22, 2005 10.53 10.53 10.40 10.51 753,705 +0.00(+0.04%)
Jul 21, 2005 10.61 10.71 10.45 10.50 731,457 -0.14(-1.27%)
Jul 20, 2005 10.48 10.66 10.48 10.64 582,826 +0.11(+1.04%)
Jul 19, 2005 10.50 10.62 10.49 10.53 385,568 +0.06(+0.54%)
Jul 18, 2005 10.51 10.56 10.35 10.47 377,999 -0.10(-0.95%)
Jul 15, 2005 10.46 10.61 10.35 10.57 552,090 +0.02(+0.21%)
Jul 14, 2005 10.85 10.85 10.55 10.55 765,403 -0.21(-1.98%)
Jul 13, 2005 10.87 10.87 10.62 10.76 1,490,438 -0.22(-1.99%)
Jul 12, 2005 10.91 11.01 10.88 10.98 403,459 +0.01(+0.08%)
Jul 11, 2005 10.69 10.97 10.69 10.97 369,283 +0.23(+2.11%)
Jul 08, 2005 10.56 10.79 10.48 10.75 507,822 +0.13(+1.23%)
Jul 07, 2005 10.41 10.63 10.38 10.62 358,503 +0.10(+0.95%)
Jul 06, 2005 10.86 10.86 10.52 10.52 413,093 -0.40(-3.64%)
Jul 05, 2005 10.49 10.91 10.47 10.91 463,095 +0.36(+3.39%)
Jul 01, 2005 10.62 10.65 10.44 10.56 449,562 -0.04(-0.41%)
Jun 30, 2005 10.60 10.65 10.48 10.60 1,020,003 -0.03(-0.33%)
Jun 29, 2005 10.54 10.67 10.53 10.63 365,613 +0.09(+0.87%)
Jun 28, 2005 10.33 10.56 10.33 10.54 591,771 +0.24(+2.37%)
Jun 27, 2005 10.36 10.36 10.18 10.30 697,969 -0.12(-1.13%)
Jun 24, 2005 10.36 10.42 10.25 10.42 515,162 +0.02(+0.17%)
Jun 23, 2005 10.44 10.57 10.36 10.40 294,968 -0.04(-0.42%)
Jun 22, 2005 10.41 10.51 10.38 10.44 287,857 +0.03(+0.34%)
Jun 21, 2005 10.46 10.51 10.38 10.41 318,134 -0.07(-0.62%)
Jun 20, 2005 10.44 10.53 10.40 10.47 288,087 +0.00(+0.00%)
Jun 17, 2005 10.45 10.53 10.38 10.47 970,000 +0.11(+1.09%)
Jun 16, 2005 10.31 10.36 10.23 10.36 489,243 +0.07(+0.64%)
Jun 15, 2005 10.42 10.42 10.27 10.29 525,254 -0.09(-0.88%)
Jun 14, 2005 10.19 10.38 10.17 10.38 918,851 +0.16(+1.58%)
Jun 13, 2005 10.16 10.22 10.09 10.22 291,986 +0.06(+0.56%)
Jun 10, 2005 10.16 10.19 10.14 10.17 297,261 +0.04(+0.43%)
Jun 09, 2005 10.16 10.18 10.06 10.12 277,306 -0.06(-0.60%)
Jun 08, 2005 10.22 10.32 10.17 10.18 323,180 -0.03(-0.26%)
Jun 07, 2005 10.22 10.35 10.20 10.21 403,230 -0.04(-0.38%)
Jun 06, 2005 10.10 10.25 10.10 10.25 347,264 +0.12(+1.21%)
Jun 03, 2005 10.16 10.27 10.08 10.13 496,354 -0.09(-0.85%)
Jun 02, 2005 10.16 10.23 10.12 10.21 522,272 +0.06(+0.56%)
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.