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 (%)
Jul 31, 2003 7.133 7.173 7.098 7.114 5,004,548 -0.01(-0.11%)
Jul 30, 2003 7.059 7.130 7.023 7.122 342,599 +0.08(+1.17%)
Jul 29, 2003 7.118 7.141 6.980 7.039 207,389 -0.13(-1.86%)
Jul 28, 2003 7.220 7.271 7.165 7.173 270,165 -0.04(-0.55%)
Jul 25, 2003 7.259 7.275 7.200 7.212 220,605 -0.01(-0.11%)
Jul 24, 2003 7.212 7.220 7.141 7.220 383,772 +0.09(+1.21%)
Jul 23, 2003 7.212 7.236 7.114 7.133 236,617 -0.04(-0.55%)
Jul 22, 2003 7.169 7.248 7.169 7.173 138,768 +0.01(+0.16%)
Jul 21, 2003 7.271 7.271 7.161 7.161 154,017 -0.06(-0.87%)
Jul 18, 2003 7.220 7.271 7.181 7.224 180,449 +0.08(+1.10%)
Jul 17, 2003 7.279 7.299 7.126 7.145 190,361 -0.09(-1.30%)
Jul 16, 2003 7.299 7.318 7.240 7.240 261,270 +0.00(+0.00%)
Jul 15, 2003 7.311 7.318 7.232 7.240 201,035 -0.06(-0.76%)
Jul 14, 2003 7.259 7.295 7.192 7.295 338,279 +0.12(+1.64%)
Jul 11, 2003 7.181 7.232 7.122 7.177 148,680 +0.02(+0.22%)
Jul 10, 2003 7.259 7.267 7.114 7.161 262,287 -0.08(-1.09%)
Jul 09, 2003 7.220 7.248 7.122 7.240 342,091 -0.04(-0.49%)
Jul 08, 2003 7.200 7.275 7.130 7.275 229,501 +0.04(+0.49%)
Jul 07, 2003 7.141 7.244 7.110 7.240 268,386 +0.13(+1.77%)
Jul 03, 2003 7.102 7.122 7.063 7.114 148,934 +0.03(+0.44%)
Jul 02, 2003 7.082 7.098 7.043 7.082 639,959 +0.00(+0.06%)
Jul 01, 2003 7.004 7.082 6.945 7.078 728,151 +0.11(+1.64%)
Jun 30, 2003 6.925 6.984 6.827 6.964 671,729 +0.11(+1.67%)
Jun 27, 2003 6.886 6.925 6.807 6.850 308,543 -0.04(-0.51%)
Jun 26, 2003 6.815 6.886 6.752 6.886 194,427 +0.12(+1.74%)
Jun 25, 2003 6.775 6.819 6.728 6.768 300,155 +0.01(+0.12%)
Jun 24, 2003 6.728 6.803 6.728 6.760 257,458 +0.02(+0.35%)
Jun 23, 2003 6.787 6.807 6.728 6.736 271,436 -0.04(-0.58%)
Jun 20, 2003 6.846 6.886 6.771 6.775 156,558 -0.01(-0.17%)
Jun 19, 2003 6.827 6.925 6.744 6.787 219,589 -0.05(-0.69%)
Jun 18, 2003 6.886 6.964 6.787 6.834 185,532 -0.01(-0.17%)
Jun 17, 2003 6.886 6.941 6.838 6.846 297,868 -0.07(-0.97%)
Jun 16, 2003 6.886 6.945 6.878 6.913 353,274 +0.07(+1.04%)
Jun 13, 2003 7.019 7.019 6.787 6.842 258,474 -0.15(-2.14%)
Jun 12, 2003 7.051 7.051 6.945 6.992 140,547 +0.00(+0.06%)
Jun 11, 2003 7.039 7.039 6.960 6.988 232,550 -0.05(-0.67%)
Jun 10, 2003 6.988 7.067 6.945 7.035 261,524 +0.09(+1.30%)
Jun 09, 2003 6.909 7.067 6.909 6.945 562,188 +0.00(+0.00%)
Jun 06, 2003 7.015 7.078 6.941 6.945 330,908 +0.01(+0.11%)
Jun 05, 2003 6.905 6.988 6.878 6.937 151,729 -0.01(-0.11%)
Jun 04, 2003 6.913 6.976 6.874 6.945 256,187 +0.04(+0.57%)
Jun 03, 2003 6.886 6.917 6.838 6.905 257,966 +0.02(+0.29%)
Jun 02, 2003 6.882 6.925 6.846 6.886 251,358 +0.01(+0.17%)
May 30, 2003 6.807 6.886 6.728 6.874 399,784 +0.13(+1.93%)
May 29, 2003 6.917 6.925 6.697 6.744 487,467 -0.17(-2.50%)
May 28, 2003 6.945 6.956 6.838 6.917 315,405 +0.00(+0.00%)
May 27, 2003 6.933 6.964 6.874 6.917 248,054 -0.05(-0.68%)
May 23, 2003 6.945 7.000 6.909 6.964 393,938 -0.12(-1.67%)
May 22, 2003 6.886 7.082 6.787 7.082 544,398 +0.24(+3.51%)
May 21, 2003 6.850 6.866 6.756 6.842 274,994 +0.02(+0.23%)
May 20, 2003 6.823 6.866 6.752 6.827 828,542 +0.02(+0.29%)
May 19, 2003 6.886 6.886 6.768 6.807 230,009 -0.08(-1.14%)
May 16, 2003 6.768 6.886 6.756 6.886 322,013 +0.08(+1.21%)
May 15, 2003 6.748 6.827 6.744 6.803 322,521 +0.06(+0.82%)
May 14, 2003 6.886 6.886 6.677 6.748 414,271 +0.01(+0.18%)
May 13, 2003 6.791 6.819 6.724 6.736 585,062 -0.07(-1.04%)
May 12, 2003 6.846 6.850 6.736 6.807 693,078 -0.11(-1.65%)
May 09, 2003 6.913 7.004 6.886 6.921 433,586 +0.00(+0.00%)
May 08, 2003 6.893 6.925 6.862 6.921 224,418 +0.04(+0.51%)
May 07, 2003 6.886 6.921 6.870 6.886 220,351 -0.03(-0.45%)
May 06, 2003 6.905 6.925 6.874 6.917 509,578 -0.01(-0.11%)
May 05, 2003 6.964 6.968 6.846 6.925 190,107 -0.02(-0.28%)
May 02, 2003 6.901 6.945 6.858 6.945 282,619 +0.04(+0.63%)
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.