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

Lxp Industrial Trust (NY: LXP )

8.520 -0.220 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2010 3.258 3.342 3.237 3.261 52,407 -0.04(-1.20%)
Sep 29, 2010 3.342 3.346 3.287 3.301 15,443 -0.05(-1.49%)
Sep 28, 2010 3.351 3.369 3.228 3.351 72,452 +0.03(+0.82%)
Sep 27, 2010 3.202 3.357 3.144 3.324 3,316,383 +0.12(+3.79%)
Sep 24, 2010 3.117 3.229 3.103 3.202 2,106,478 +0.15(+5.01%)
Sep 23, 2010 3.135 3.171 3.045 3.050 8,826 -0.16(-4.86%)
Sep 22, 2010 3.193 3.247 3.166 3.205 1,453,808 +0.00(+0.10%)
Sep 21, 2010 3.234 3.265 3.202 3.202 358 -0.03(-0.83%)
Sep 20, 2010 3.144 3.234 3.103 3.229 1,808,880 +0.11(+3.45%)
Sep 17, 2010 3.121 3.180 3.094 3.121 1,883,864 -0.07(-2.11%)
Sep 15, 2010 3.139 3.211 3.121 3.189 1,148,367 +0.04(+1.14%)
Sep 14, 2010 3.207 3.225 3.153 3.153 4,769 -0.06(-1.82%)
Sep 13, 2010 3.162 3.216 3.121 3.211 1,711,613 +0.09(+3.03%)
Sep 10, 2010 3.076 3.126 3.063 3.117 1,611,300 +0.05(+1.61%)
Sep 09, 2010 3.180 3.198 3.050 3.068 13,927 -0.08(-2.57%)
Sep 08, 2010 3.135 3.202 3.112 3.148 15,973 -0.06(-1.96%)
Sep 07, 2010 3.193 3.238 3.166 3.211 21,152 -0.01(-0.42%)
Sep 03, 2010 3.216 3.252 3.193 3.225 1,503,712 +0.05(+1.56%)
Sep 02, 2010 3.121 3.175 3.099 3.175 38,365 +0.08(+2.61%)
Sep 01, 2010 3.059 3.094 3.005 3.094 2,419,493 +0.10(+3.30%)
Aug 31, 2010 2.987 3.009 2.874 2.996 91,177 +0.07(+2.30%)
Aug 30, 2010 2.897 2.955 2.888 2.928 2,148,030 +0.01(+0.31%)
Aug 27, 2010 2.919 2.928 2.800 2.919 2,594,249 +0.07(+2.52%)
Aug 26, 2010 2.883 2.942 2.829 2.847 8,095 -0.03(-0.94%)
Aug 25, 2010 2.785 2.888 2.776 2.874 17,821 +0.07(+2.40%)
Aug 24, 2010 2.758 2.832 2.758 2.807 37,021 -0.01(-0.32%)
Aug 23, 2010 2.803 2.861 2.780 2.816 2,707,621 +0.05(+1.79%)
Aug 20, 2010 2.798 2.812 2.740 2.767 2,313,263 -0.05(-1.91%)
Aug 19, 2010 2.874 2.883 2.803 2.820 23,530 -0.07(-2.48%)
Aug 18, 2010 2.928 2.946 2.870 2.892 83,409 -0.03(-1.08%)
Aug 17, 2010 2.870 2.960 2.847 2.924 24,788 +0.10(+3.50%)
Aug 16, 2010 2.829 2.883 2.789 2.825 1,068,057 -0.04(-1.26%)
Aug 13, 2010 2.861 2.919 2.861 2.861 1,692,258 -0.05(-1.70%)
Aug 12, 2010 2.838 2.910 2.838 2.910 2,326,919 -0.01(-0.31%)
Aug 11, 2010 2.969 3.009 2.874 2.919 20,586 -0.14(-4.55%)
Aug 10, 2010 3.072 3.085 2.989 3.059 6,016 -0.08(-2.44%)
Aug 09, 2010 3.135 3.148 3.072 3.135 2,371,139 +0.04(+1.45%)
Aug 06, 2010 3.090 3.121 3.009 3.090 2,619,935 -0.02(-0.72%)
Aug 05, 2010 3.103 3.171 3.063 3.112 2,927,285 -0.02(-0.72%)
Aug 04, 2010 3.072 3.146 3.045 3.135 24,400 +0.10(+3.41%)
Aug 03, 2010 2.973 3.081 2.924 3.032 17,013 +0.04(+1.50%)
Aug 02, 2010 2.919 2.996 2.870 2.987 2,753,811 +0.10(+3.42%)
Jul 30, 2010 2.888 2.892 2.776 2.888 1,686,680 +0.03(+1.10%)
Jul 29, 2010 2.879 2.901 2.789 2.856 1,942,129 +0.01(+0.32%)
Jul 28, 2010 2.847 2.892 2.812 2.847 7,630 +0.00(+0.00%)
Jul 27, 2010 2.812 2.856 2.785 2.847 29,277 +0.05(+1.93%)
Jul 26, 2010 2.753 2.812 2.717 2.794 2,741,707 +0.04(+1.63%)
Jul 23, 2010 2.668 2.753 2.618 2.749 3,022,303 +0.06(+2.17%)
Jul 22, 2010 2.636 2.722 2.614 2.690 54,913 +0.11(+4.17%)
Jul 21, 2010 2.753 2.753 2.578 2.582 3,470,416 -0.13(-4.96%)
Jul 20, 2010 2.600 2.726 2.582 2.717 33,699 +0.07(+2.72%)
Jul 19, 2010 2.614 2.663 2.556 2.645 2,172,912 +0.05(+2.08%)
Jul 16, 2010 2.591 2.722 2.578 2.591 3,015,263 -0.15(-5.41%)
Jul 15, 2010 2.699 2.753 2.627 2.740 2,244,665 +0.04(+1.50%)
Jul 14, 2010 2.672 2.758 2.650 2.699 59,333 +0.00(+0.17%)
Jul 13, 2010 2.695 2.717 2.636 2.695 29,025 +0.06(+2.30%)
Jul 12, 2010 2.663 2.825 2.578 2.634 2,078,036 -0.03(-1.26%)
Jul 09, 2010 2.668 2.668 2.578 2.668 1,575,379 +0.06(+2.41%)
Jul 08, 2010 2.605 2.663 2.529 2.605 45,217 -0.01(-0.51%)
Jul 07, 2010 2.443 2.618 2.439 2.618 2,715,084 +0.19(+7.76%)
Jul 06, 2010 2.430 2.704 2.421 2.430 43,547 -0.18(-7.04%)
Jul 02, 2010 2.614 2.704 2.582 2.614 2,529,661 -0.04(-1.69%)
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.