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, 2017 6.864 6.948 6.839 6.934 2,204,151 +0.11(+1.54%)
Aug 30, 2017 6.787 6.836 6.758 6.829 1,205,452 +0.04(+0.52%)
Aug 29, 2017 6.815 6.871 6.772 6.794 968,429 -0.04(-0.62%)
Aug 28, 2017 6.913 6.948 6.822 6.836 1,096,417 -0.08(-1.22%)
Aug 25, 2017 6.892 6.962 6.860 6.920 645,376 +0.05(+0.72%)
Aug 24, 2017 6.927 6.983 6.871 6.871 807,445 -0.04(-0.61%)
Aug 23, 2017 6.843 6.948 6.843 6.913 610,520 +0.04(+0.51%)
Aug 22, 2017 6.899 6.924 6.871 6.878 716,377 -0.02(-0.31%)
Aug 21, 2017 6.829 6.920 6.822 6.899 704,419 +0.06(+0.93%)
Aug 18, 2017 6.843 6.871 6.797 6.836 1,426,666 -0.08(-1.22%)
Aug 17, 2017 6.941 6.987 6.920 6.920 1,266,488 -0.05(-0.71%)
Aug 16, 2017 6.885 7.012 6.885 6.969 1,071,291 +0.08(+1.23%)
Aug 15, 2017 6.920 6.934 6.850 6.885 1,289,762 -0.07(-1.01%)
Aug 14, 2017 6.885 6.976 6.843 6.955 1,186,022 +0.11(+1.64%)
Aug 11, 2017 6.850 6.899 6.794 6.843 1,297,913 -0.05(-0.71%)
Aug 10, 2017 6.913 6.969 6.892 6.892 930,105 -0.05(-0.71%)
Aug 09, 2017 6.934 6.976 6.892 6.941 1,354,122 -0.01(-0.20%)
Aug 08, 2017 7.068 7.068 6.822 6.955 1,654,526 -0.14(-1.98%)
Aug 07, 2017 7.145 7.159 7.068 7.096 825,566 -0.06(-0.79%)
Aug 04, 2017 7.096 7.159 7.096 7.152 665,041 +0.06(+0.79%)
Aug 03, 2017 7.110 7.145 7.082 7.096 675,771 -0.03(-0.39%)
Aug 02, 2017 7.187 7.201 7.103 7.124 700,447 -0.08(-1.17%)
Aug 01, 2017 7.173 7.223 7.152 7.209 747,382 +0.05(+0.69%)
Jul 31, 2017 7.131 7.159 7.075 7.159 763,233 +0.04(+0.59%)
Jul 28, 2017 7.124 7.166 7.075 7.117 759,946 -0.01(-0.20%)
Jul 27, 2017 7.103 7.201 7.061 7.131 697,808 +0.01(+0.10%)
Jul 26, 2017 7.103 7.152 7.075 7.124 583,975 +0.01(+0.20%)
Jul 25, 2017 7.096 7.138 7.019 7.110 807,068 +0.02(+0.30%)
Jul 24, 2017 7.145 7.149 7.068 7.089 589,670 -0.06(-0.79%)
Jul 21, 2017 7.265 7.272 7.124 7.145 1,011,796 -0.04(-0.49%)
Jul 20, 2017 7.187 7.244 7.170 7.180 750,572 -0.01(-0.10%)
Jul 19, 2017 7.131 7.201 7.110 7.187 1,230,658 +0.06(+0.89%)
Jul 18, 2017 7.209 7.223 7.103 7.124 1,005,322 -0.11(-1.46%)
Jul 17, 2017 7.145 7.237 7.110 7.230 1,281,940 +0.08(+1.08%)
Jul 14, 2017 7.110 7.173 7.110 7.152 965,461 +0.08(+1.19%)
Jul 13, 2017 7.040 7.075 7.005 7.068 1,099,862 +0.02(+0.30%)
Jul 12, 2017 6.976 7.061 6.969 7.047 997,449 +0.13(+1.93%)
Jul 11, 2017 6.864 6.941 6.815 6.913 1,028,549 +0.06(+0.92%)
Jul 10, 2017 6.969 7.012 6.850 6.850 810,350 -0.10(-1.42%)
Jul 07, 2017 6.892 6.976 6.843 6.948 1,030,595 +0.06(+0.92%)
Jul 06, 2017 6.983 6.990 6.864 6.885 1,295,801 -0.14(-2.00%)
Jul 05, 2017 7.117 7.126 7.019 7.026 968,163 -0.10(-1.38%)
Jul 03, 2017 6.990 7.131 6.990 7.124 561,303 +0.15(+2.22%)
Jun 30, 2017 6.990 7.015 6.938 6.969 751,796 +0.02(+0.30%)
Jun 29, 2017 7.047 7.068 6.934 6.948 1,036,030 -0.15(-2.08%)
Jun 28, 2017 7.068 7.159 7.019 7.096 1,464,412 +0.07(+0.95%)
Jun 27, 2017 7.084 7.112 7.015 7.029 1,968,991 -0.08(-1.17%)
Jun 26, 2017 7.071 7.140 7.043 7.112 1,253,726 +0.08(+1.08%)
Jun 23, 2017 6.939 7.071 6.939 7.036 3,720,221 +0.08(+1.09%)
Jun 22, 2017 6.919 6.974 6.898 6.960 1,203,123 +0.02(+0.30%)
Jun 21, 2017 6.988 7.015 6.891 6.939 1,270,365 -0.06(-0.79%)
Jun 20, 2017 7.050 7.071 6.932 6.995 1,095,113 -0.06(-0.78%)
Jun 19, 2017 7.050 7.078 7.029 7.050 1,305,795 -0.02(-0.29%)
Jun 16, 2017 7.015 7.084 7.008 7.071 2,887,222 -0.02(-0.29%)
Jun 15, 2017 6.932 7.126 6.926 7.091 1,151,962 +0.10(+1.48%)
Jun 14, 2017 7.140 7.160 6.988 6.988 2,574,419 -0.09(-1.27%)
Jun 13, 2017 7.050 7.119 7.009 7.078 1,697,487 +0.01(+0.10%)
Jun 12, 2017 6.905 7.098 6.905 7.071 2,294,077 +0.15(+2.20%)
Jun 09, 2017 6.773 6.932 6.767 6.919 1,765,507 +0.12(+1.83%)
Jun 08, 2017 6.780 6.836 6.718 6.794 963,351 +0.01(+0.20%)
Jun 07, 2017 6.746 6.829 6.732 6.780 1,344,685 +0.05(+0.72%)
Jun 06, 2017 6.704 6.787 6.646 6.732 1,680,365 +0.04(+0.62%)
Jun 05, 2017 6.794 6.808 6.691 6.691 1,428,718 -0.14(-2.02%)
Jun 02, 2017 6.794 6.905 6.787 6.829 1,589,085 +0.08(+1.13%)
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.