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

Lxp Industrial Trust (NY: LXP )

10.16 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 8.475 8.636 8.475 8.570 584,300 +0.09(+1.11%)
Oct 28, 2005 8.282 8.475 8.282 8.475 722,305 +0.25(+3.06%)
Oct 27, 2005 8.459 8.459 8.223 8.223 321,504 -0.31(-3.69%)
Oct 26, 2005 8.499 8.633 8.420 8.538 442,228 -0.02(-0.23%)
Oct 25, 2005 8.703 8.711 8.503 8.558 651,142 -0.17(-1.98%)
Oct 24, 2005 8.609 8.747 8.597 8.731 499,666 +0.12(+1.42%)
Oct 21, 2005 8.542 8.629 8.487 8.609 348,953 +0.10(+1.20%)
Oct 20, 2005 8.570 8.621 8.408 8.507 485,942 -0.14(-1.64%)
Oct 19, 2005 8.400 8.648 8.298 8.648 923,595 +0.18(+2.19%)
Oct 18, 2005 8.546 8.652 8.459 8.463 591,924 -0.16(-1.87%)
Oct 17, 2005 8.766 8.794 8.597 8.625 946,469 -0.14(-1.62%)
Oct 14, 2005 8.652 8.798 8.589 8.766 571,592 +0.21(+2.48%)
Oct 13, 2005 8.526 8.636 8.400 8.554 541,856 -0.02(-0.23%)
Oct 12, 2005 8.570 8.633 8.463 8.574 544,143 -0.08(-0.91%)
Oct 11, 2005 8.814 8.865 8.633 8.652 527,878 -0.12(-1.39%)
Oct 10, 2005 9.274 9.274 8.774 8.774 426,724 -0.13(-1.41%)
Oct 07, 2005 8.963 8.998 8.798 8.900 388,855 -0.06(-0.70%)
Oct 06, 2005 8.904 8.987 8.829 8.963 409,188 +0.06(+0.66%)
Oct 05, 2005 8.991 9.069 8.892 8.904 673,000 -0.14(-1.52%)
Oct 04, 2005 9.294 9.298 9.042 9.042 288,464 -0.25(-2.71%)
Oct 03, 2005 9.250 9.357 9.183 9.294 754,837 +0.03(+0.30%)
Sep 30, 2005 9.238 9.305 9.223 9.266 468,151 +0.03(+0.30%)
Sep 29, 2005 9.085 9.242 8.987 9.238 400,292 +0.15(+1.69%)
Sep 28, 2005 9.124 9.183 9.030 9.085 738,825 -0.04(-0.43%)
Sep 27, 2005 8.979 9.136 8.979 9.124 484,417 +0.07(+0.83%)
Sep 26, 2005 9.002 9.073 8.971 9.050 360,644 +0.11(+1.19%)
Sep 23, 2005 8.943 9.018 8.845 8.943 383,772 -0.02(-0.18%)
Sep 22, 2005 8.916 9.026 8.817 8.959 453,410 -0.02(-0.22%)
Sep 21, 2005 9.022 9.077 8.971 8.979 423,929 -0.11(-1.17%)
Sep 20, 2005 9.136 9.223 9.061 9.085 333,450 -0.03(-0.35%)
Sep 19, 2005 9.195 9.235 9.073 9.117 268,386 -0.12(-1.32%)
Sep 16, 2005 9.305 9.305 9.156 9.238 1,032,119 -0.00(-0.04%)
Sep 15, 2005 9.242 9.298 9.203 9.242 315,913 +0.00(+0.00%)
Sep 14, 2005 9.333 9.368 9.219 9.242 373,352 -0.09(-0.93%)
Sep 13, 2005 9.341 9.384 9.282 9.329 480,097 -0.09(-0.92%)
Sep 12, 2005 9.443 9.443 9.388 9.416 431,807 -0.03(-0.29%)
Sep 09, 2005 9.368 9.443 9.364 9.443 629,285 +0.08(+0.84%)
Sep 08, 2005 9.325 9.435 9.301 9.364 702,736 -0.01(-0.08%)
Sep 07, 2005 9.357 9.400 9.199 9.372 997,046 +0.00(+0.00%)
Sep 06, 2005 9.065 9.380 9.065 9.372 1,100,741 +0.35(+3.84%)
Sep 02, 2005 9.109 9.168 8.967 9.026 435,620 -0.04(-0.43%)
Sep 01, 2005 9.014 9.246 9.002 9.065 458,748 +0.02(+0.17%)
Aug 31, 2005 8.778 9.050 8.778 9.050 790,673 +0.23(+2.63%)
Aug 30, 2005 8.810 8.861 8.755 8.817 309,559 -0.05(-0.53%)
Aug 29, 2005 8.778 8.877 8.684 8.865 347,936 +0.04(+0.49%)
Aug 26, 2005 8.987 9.026 8.786 8.821 421,387 -0.18(-2.01%)
Aug 25, 2005 8.998 9.057 8.967 9.002 271,436 +0.00(+0.00%)
Aug 24, 2005 8.912 9.113 8.888 9.002 612,257 +0.07(+0.75%)
Aug 23, 2005 8.853 9.010 8.853 8.936 1,138,610 +0.06(+0.71%)
Aug 22, 2005 8.723 8.877 8.723 8.873 578,963 +0.12(+1.35%)
Aug 19, 2005 8.699 8.790 8.656 8.755 309,813 -0.01(-0.09%)
Aug 18, 2005 8.829 8.877 8.731 8.762 412,492 -0.13(-1.46%)
Aug 17, 2005 8.908 9.026 8.829 8.892 525,082 -0.02(-0.26%)
Aug 16, 2005 8.790 8.951 8.782 8.916 521,778 +0.12(+1.34%)
Aug 15, 2005 8.857 8.916 8.766 8.798 518,474 -0.06(-0.67%)
Aug 12, 2005 8.920 8.920 8.696 8.857 545,414 -0.05(-0.57%)
Aug 11, 2005 8.755 8.916 8.727 8.908 597,770 +0.11(+1.21%)
Aug 10, 2005 8.680 8.900 8.680 8.802 982,051 +0.17(+1.91%)
Aug 09, 2005 8.597 8.731 8.577 8.636 739,842 +0.12(+1.39%)
Aug 08, 2005 8.943 8.947 8.459 8.518 948,248 -0.42(-4.67%)
Aug 05, 2005 9.203 9.203 8.806 8.936 770,086 -0.27(-2.95%)
Aug 04, 2005 9.423 9.423 9.168 9.207 855,990 -0.24(-2.50%)
Aug 03, 2005 9.569 9.573 9.325 9.443 517,711 -0.13(-1.32%)
Aug 02, 2005 9.364 9.569 9.353 9.569 601,328 +0.16(+1.71%)
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.