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, 2006 8.518 8.518 8.326 8.381 643,518 -0.11(-1.25%)
Oct 30, 2006 8.440 8.530 8.400 8.487 583,283 +0.00(+0.00%)
Oct 27, 2006 8.538 8.538 8.432 8.487 475,268 -0.05(-0.60%)
Oct 26, 2006 8.459 8.585 8.459 8.538 691,807 +0.06(+0.65%)
Oct 25, 2006 8.428 8.538 8.428 8.483 523,811 +0.06(+0.65%)
Oct 24, 2006 8.385 8.463 8.349 8.428 569,559 +0.01(+0.09%)
Oct 23, 2006 8.393 8.452 8.345 8.420 361,661 -0.01(-0.14%)
Oct 20, 2006 8.515 8.518 8.396 8.432 331,416 -0.06(-0.70%)
Oct 19, 2006 8.479 8.570 8.416 8.491 663,342 -0.01(-0.14%)
Oct 18, 2006 8.534 8.585 8.463 8.503 616,069 +0.00(+0.05%)
Oct 17, 2006 8.467 8.538 8.428 8.499 635,639 +0.01(+0.14%)
Oct 16, 2006 8.459 8.534 8.408 8.487 666,900 +0.06(+0.70%)
Oct 13, 2006 8.294 8.428 8.271 8.428 684,691 +0.15(+1.76%)
Oct 12, 2006 8.227 8.290 8.208 8.282 1,067,447 +0.07(+0.81%)
Oct 11, 2006 8.247 8.282 8.145 8.215 630,302 -0.06(-0.76%)
Oct 10, 2006 8.349 8.365 8.188 8.278 593,958 -0.09(-1.08%)
Oct 09, 2006 8.302 8.369 8.219 8.369 1,385,902 +0.03(+0.33%)
Oct 06, 2006 8.420 8.424 8.334 8.341 650,634 -0.07(-0.84%)
Oct 05, 2006 8.373 8.412 8.341 8.412 989,675 +0.05(+0.61%)
Oct 04, 2006 8.263 8.361 8.263 8.361 644,534 +0.07(+0.85%)
Oct 03, 2006 8.235 8.298 8.212 8.290 1,000,858 +0.02(+0.19%)
Oct 02, 2006 8.306 8.353 8.243 8.275 1,056,010 -0.06(-0.71%)
Sep 29, 2006 8.330 8.400 8.318 8.334 927,916 -0.02(-0.24%)
Sep 28, 2006 8.345 8.389 8.294 8.353 1,675,637 -0.06(-0.75%)
Sep 27, 2006 8.341 8.452 8.330 8.416 1,205,452 +0.04(+0.47%)
Sep 26, 2006 8.475 8.503 8.353 8.377 948,757 -0.09(-1.07%)
Sep 25, 2006 8.448 8.503 8.381 8.467 813,801 +0.01(+0.14%)
Sep 22, 2006 8.290 8.456 8.278 8.456 1,538,140 +0.13(+1.51%)
Sep 21, 2006 8.381 8.385 8.298 8.330 1,244,846 -0.01(-0.14%)
Sep 20, 2006 8.259 8.377 8.251 8.341 1,322,872 +0.11(+1.34%)
Sep 19, 2006 8.113 8.231 8.113 8.231 760,429 +0.11(+1.41%)
Sep 18, 2006 8.066 8.145 8.034 8.117 677,574 +0.06(+0.68%)
Sep 15, 2006 8.105 8.160 8.050 8.062 1,181,562 -0.00(-0.05%)
Sep 14, 2006 8.113 8.125 8.046 8.066 491,788 -0.09(-1.11%)
Sep 13, 2006 8.133 8.176 8.082 8.156 685,961 +0.05(+0.63%)
Sep 12, 2006 8.066 8.145 7.999 8.105 843,537 +0.05(+0.64%)
Sep 11, 2006 8.007 8.070 7.956 8.054 298,631 +0.01(+0.10%)
Sep 08, 2006 8.031 8.078 7.983 8.046 460,273 +0.02(+0.25%)
Sep 07, 2006 8.129 8.137 8.007 8.027 545,160 -0.14(-1.73%)
Sep 06, 2006 8.223 8.255 8.164 8.168 456,206 -0.09(-1.14%)
Sep 05, 2006 8.239 8.290 8.212 8.263 397,496 +0.04(+0.48%)
Sep 01, 2006 8.341 8.341 8.172 8.223 525,844 -0.05(-0.57%)
Aug 31, 2006 8.341 8.381 8.271 8.271 598,024 -0.07(-0.85%)
Aug 30, 2006 8.322 8.400 8.263 8.341 571,338 +0.06(+0.66%)
Aug 29, 2006 8.231 8.294 8.153 8.286 531,690 +0.06(+0.77%)
Aug 28, 2006 8.172 8.251 8.160 8.223 677,066 +0.07(+0.82%)
Aug 25, 2006 8.192 8.263 8.125 8.156 489,500 -0.06(-0.72%)
Aug 24, 2006 8.204 8.243 8.145 8.215 673,762 +0.01(+0.14%)
Aug 23, 2006 8.298 8.322 8.145 8.204 923,595 -0.10(-1.18%)
Aug 22, 2006 8.243 8.334 8.243 8.302 551,260 +0.00(+0.05%)
Aug 21, 2006 8.212 8.314 8.200 8.298 831,592 +0.04(+0.43%)
Aug 18, 2006 8.322 8.322 8.227 8.263 924,866 -0.04(-0.52%)
Aug 17, 2006 8.235 8.361 8.204 8.306 1,085,237 +0.06(+0.72%)
Aug 16, 2006 8.223 8.263 8.204 8.247 636,147 +0.06(+0.77%)
Aug 15, 2006 8.322 8.326 8.164 8.184 1,417,925 -0.04(-0.48%)
Aug 14, 2006 8.019 8.263 8.019 8.223 1,521,874 +0.20(+2.55%)
Aug 11, 2006 7.897 8.105 7.854 8.019 1,614,640 +0.08(+1.04%)
Aug 10, 2006 7.810 8.046 7.771 7.936 2,305,685 +0.13(+1.71%)
Aug 09, 2006 7.814 7.869 7.739 7.802 2,357,279 +0.07(+0.86%)
Aug 08, 2006 7.732 7.834 7.696 7.735 1,154,113 -0.01(-0.10%)
Aug 07, 2006 7.806 7.830 7.724 7.743 643,518 -0.10(-1.30%)
Aug 04, 2006 7.909 7.928 7.783 7.846 1,528,228 -0.03(-0.35%)
Aug 03, 2006 7.810 7.881 7.802 7.873 773,645 +0.03(+0.35%)
Aug 02, 2006 7.826 7.861 7.779 7.846 890,555 +0.03(+0.40%)
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.