Skip to main content

Lxp Industrial Trust (NY: LXP )

9.120 +0.200 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.054 9.123 8.912 8.938 1,440,950 -0.07(-0.76%)
Jun 28, 2007 9.088 9.166 9.007 9.007 1,661,095 -0.08(-0.85%)
Jun 27, 2007 8.895 9.084 8.783 9.084 2,769,268 +0.11(+1.25%)
Jun 26, 2007 9.007 9.067 8.942 8.972 1,258,039 +0.02(+0.19%)
Jun 25, 2007 9.106 9.076 8.912 8.955 2,013,420 -0.15(-1.65%)
Jun 22, 2007 9.007 9.123 9.003 9.106 2,255,208 +0.06(+0.71%)
Jun 21, 2007 8.938 9.131 8.874 9.041 1,615,484 +0.09(+1.06%)
Jun 20, 2007 9.110 9.157 8.947 8.947 3,209,558 -0.09(-1.05%)
Jun 19, 2007 8.891 9.063 8.831 9.041 1,765,350 +0.13(+1.45%)
Jun 18, 2007 9.093 9.119 8.887 8.912 2,004,345 -0.13(-1.47%)
Jun 15, 2007 9.166 9.166 9.015 9.046 3,230,968 +0.16(+1.84%)
Jun 14, 2007 8.955 9.024 8.869 8.882 1,469,573 -0.11(-1.20%)
Jun 13, 2007 8.839 9.071 8.792 8.990 1,632,472 +0.16(+1.80%)
Jun 12, 2007 8.882 8.951 8.771 8.831 3,194,432 -0.11(-1.20%)
Jun 11, 2007 8.955 9.037 8.925 8.938 1,362,992 -0.02(-0.19%)
Jun 08, 2007 8.822 9.011 8.758 8.955 1,149,828 +0.14(+1.61%)
Jun 07, 2007 8.882 8.917 8.766 8.813 2,298,260 -0.11(-1.20%)
Jun 06, 2007 8.964 8.990 8.887 8.921 1,656,208 -0.11(-1.24%)
Jun 05, 2007 9.054 9.166 8.985 9.033 1,931,971 -0.06(-0.61%)
Jun 04, 2007 8.938 9.131 8.938 9.088 1,613,855 +0.11(+1.20%)
Jun 01, 2007 8.960 9.011 8.882 8.981 1,958,966 +0.04(+0.48%)
May 31, 2007 9.020 9.024 8.895 8.938 1,672,265 -0.04(-0.48%)
May 30, 2007 8.822 9.015 8.822 8.981 1,042,548 +0.10(+1.16%)
May 29, 2007 8.891 8.930 8.852 8.878 1,181,476 +0.11(+1.27%)
May 25, 2007 8.831 8.852 8.728 8.766 905,248 -0.01(-0.15%)
May 24, 2007 8.882 8.947 8.702 8.779 1,208,471 -0.14(-1.54%)
May 23, 2007 9.015 9.101 8.882 8.917 1,969,438 -0.06(-0.62%)
May 22, 2007 8.839 9.037 8.788 8.972 1,117,481 +0.14(+1.56%)
May 21, 2007 8.771 8.947 8.758 8.835 1,152,387 +0.08(+0.88%)
May 18, 2007 8.861 8.878 8.693 8.758 2,029,245 -0.10(-1.12%)
May 17, 2007 8.981 8.990 8.852 8.856 1,107,009 -0.17(-1.86%)
May 16, 2007 9.011 9.063 8.938 9.024 1,308,072 +0.01(+0.14%)
May 15, 2007 9.136 9.192 8.938 9.011 2,047,862 -0.14(-1.50%)
May 14, 2007 9.217 9.260 9.106 9.149 647,171 -0.08(-0.84%)
May 11, 2007 9.127 9.290 9.114 9.226 1,413,257 +0.13(+1.47%)
May 10, 2007 9.144 9.183 9.076 9.093 1,176,589 -0.12(-1.35%)
May 09, 2007 9.046 9.235 9.041 9.217 1,096,071 +0.13(+1.42%)
May 08, 2007 8.990 9.097 8.977 9.088 989,722 +0.04(+0.43%)
May 07, 2007 9.114 9.153 9.033 9.050 641,818 -0.04(-0.47%)
May 04, 2007 9.153 9.174 9.041 9.093 1,015,320 -0.04(-0.42%)
May 03, 2007 9.192 9.235 9.076 9.131 776,325 -0.04(-0.47%)
May 02, 2007 9.106 9.196 9.007 9.174 800,062 +0.10(+1.09%)
May 01, 2007 8.968 9.114 8.917 9.076 1,961,526 +0.10(+1.10%)
Apr 30, 2007 9.140 9.166 8.930 8.977 1,578,948 -0.18(-2.02%)
Apr 27, 2007 9.153 9.239 9.123 9.162 973,432 -0.03(-0.33%)
Apr 26, 2007 9.166 9.235 9.123 9.192 401,427 +0.00(+0.05%)
Apr 25, 2007 9.235 9.243 9.149 9.187 1,056,976 +0.00(+0.05%)
Apr 24, 2007 9.140 9.282 9.007 9.183 3,320,569 +0.04(+0.47%)
Apr 23, 2007 9.046 9.205 9.041 9.140 1,305,279 +0.08(+0.85%)
Apr 20, 2007 9.205 9.205 9.024 9.063 989,257 +0.00(+0.00%)
Apr 19, 2007 9.110 9.144 9.037 9.063 980,181 -0.07(-0.80%)
Apr 18, 2007 9.209 9.230 9.127 9.136 867,316 -0.08(-0.84%)
Apr 17, 2007 9.213 9.329 9.162 9.213 1,093,046 +0.00(+0.00%)
Apr 16, 2007 9.162 9.329 9.131 9.213 2,411,125 +0.10(+1.13%)
Apr 13, 2007 9.007 9.110 8.964 9.110 1,874,026 +0.10(+1.15%)
Apr 12, 2007 8.981 9.020 8.882 9.007 1,147,966 +0.03(+0.29%)
Apr 11, 2007 9.097 9.097 8.912 8.981 1,678,083 -0.12(-1.37%)
Apr 10, 2007 9.067 9.119 9.033 9.106 1,020,905 +0.00(+0.00%)
Apr 09, 2007 9.217 9.235 9.093 9.106 818,679 -0.13(-1.40%)
Apr 05, 2007 9.187 9.278 9.183 9.235 878,253 +0.02(+0.23%)
Apr 04, 2007 9.273 9.329 9.110 9.213 1,315,286 -0.09(-0.97%)
Apr 03, 2007 9.179 9.355 9.179 9.303 3,340,575 +0.15(+1.60%)
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.