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 (%)
Jan 31, 2007 8.412 8.444 8.334 8.373 1,392,510 -0.04(-0.47%)
Jan 30, 2007 8.381 8.424 8.341 8.412 909,363 +0.03(+0.38%)
Jan 29, 2007 8.396 8.436 8.353 8.381 1,140,389 -0.02(-0.23%)
Jan 26, 2007 8.322 8.412 8.271 8.400 2,906,506 +0.11(+1.33%)
Jan 25, 2007 8.275 8.322 8.251 8.290 1,760,271 -0.01(-0.14%)
Jan 24, 2007 8.255 8.310 8.188 8.302 5,945,680 +0.02(+0.29%)
Jan 23, 2007 8.361 8.361 8.184 8.278 6,932,306 -0.30(-3.44%)
Jan 22, 2007 8.636 8.652 8.546 8.574 760,429 -0.06(-0.73%)
Jan 19, 2007 8.538 8.640 8.456 8.636 800,077 +0.07(+0.78%)
Jan 18, 2007 8.546 8.621 8.499 8.570 918,766 +0.00(+0.05%)
Jan 17, 2007 8.499 8.585 8.459 8.566 1,201,640 +0.02(+0.23%)
Jan 16, 2007 8.255 8.546 8.255 8.546 1,322,617 +0.10(+1.21%)
Jan 12, 2007 8.389 8.444 8.322 8.444 1,459,606 +0.06(+0.66%)
Jan 11, 2007 8.298 8.428 8.278 8.389 1,413,096 +0.09(+1.09%)
Jan 10, 2007 8.282 8.298 8.200 8.298 1,472,060 -0.04(-0.47%)
Jan 09, 2007 8.298 8.337 8.101 8.337 1,426,312 +0.01(+0.14%)
Jan 08, 2007 8.318 8.341 8.247 8.326 1,366,840 -0.04(-0.42%)
Jan 05, 2007 8.318 8.613 8.263 8.361 1,227,818 -0.30(-3.41%)
Jan 04, 2007 8.703 8.711 8.577 8.656 1,026,528 -0.06(-0.63%)
Jan 03, 2007 8.825 8.924 8.597 8.711 2,465,040 -0.11(-1.25%)
Dec 29, 2006 8.652 8.943 8.625 8.821 7,003,469 +0.19(+2.19%)
Dec 28, 2006 8.633 8.672 8.562 8.633 1,200,369 -0.02(-0.23%)
Dec 27, 2006 8.518 8.660 8.518 8.652 641,993 +0.17(+2.04%)
Dec 26, 2006 8.404 8.507 8.400 8.479 730,438 -0.10(-1.19%)
Dec 22, 2006 8.640 8.668 8.475 8.581 686,216 -0.03(-0.37%)
Dec 21, 2006 8.688 8.755 8.597 8.613 646,567 -0.06(-0.68%)
Dec 20, 2006 8.577 8.743 8.577 8.672 744,925 +0.08(+0.92%)
Dec 19, 2006 8.487 8.593 8.467 8.593 1,027,036 +0.05(+0.55%)
Dec 18, 2006 8.656 8.664 8.522 8.546 798,552 -0.08(-0.96%)
Dec 15, 2006 8.609 8.676 8.581 8.629 1,387,935 +0.02(+0.23%)
Dec 14, 2006 8.696 8.751 8.581 8.609 912,667 -0.08(-0.95%)
Dec 13, 2006 8.798 8.833 8.640 8.692 745,179 -0.06(-0.67%)
Dec 12, 2006 8.774 8.833 8.696 8.751 851,670 -0.04(-0.49%)
Dec 11, 2006 8.762 8.841 8.743 8.794 608,190 +0.03(+0.36%)
Dec 08, 2006 8.711 8.790 8.644 8.762 912,413 +0.01(+0.13%)
Dec 07, 2006 8.755 8.774 8.680 8.751 574,642 +0.01(+0.14%)
Dec 06, 2006 8.664 8.774 8.621 8.739 869,715 +0.04(+0.50%)
Dec 05, 2006 8.794 8.794 8.688 8.696 1,130,985 -0.06(-0.63%)
Dec 04, 2006 8.711 8.794 8.656 8.751 766,782 +0.06(+0.68%)
Dec 01, 2006 8.644 8.719 8.542 8.692 708,581 -0.00(-0.05%)
Nov 30, 2006 8.719 8.755 8.597 8.696 2,627,699 -0.06(-0.63%)
Nov 29, 2006 8.636 8.758 8.633 8.751 719,001 +0.12(+1.37%)
Nov 28, 2006 8.648 8.696 8.562 8.633 763,478 -0.00(-0.05%)
Nov 27, 2006 8.727 8.731 8.597 8.636 776,949 -0.13(-1.48%)
Nov 24, 2006 8.656 8.782 8.636 8.766 145,376 +0.07(+0.77%)
Nov 22, 2006 8.668 8.715 8.613 8.699 537,535 +0.06(+0.73%)
Nov 21, 2006 8.589 8.692 8.554 8.636 921,562 +0.04(+0.46%)
Nov 20, 2006 8.412 8.613 8.373 8.597 1,101,249 +0.22(+2.58%)
Nov 17, 2006 8.412 8.432 8.330 8.381 747,467 -0.03(-0.37%)
Nov 16, 2006 8.459 8.495 8.369 8.412 827,779 -0.05(-0.56%)
Nov 15, 2006 8.373 8.507 8.341 8.459 859,549 +0.07(+0.80%)
Nov 14, 2006 8.275 8.400 8.247 8.393 882,931 +0.11(+1.38%)
Nov 13, 2006 8.267 8.330 8.231 8.278 421,387 +0.02(+0.19%)
Nov 10, 2006 8.200 8.275 8.172 8.263 388,601 +0.07(+0.91%)
Nov 09, 2006 8.215 8.239 8.137 8.188 609,461 -0.04(-0.43%)
Nov 08, 2006 8.133 8.243 8.109 8.223 868,698 +0.08(+1.02%)
Nov 07, 2006 8.215 8.247 8.141 8.141 837,183 -0.07(-0.81%)
Nov 06, 2006 8.168 8.223 8.105 8.208 656,734 +0.08(+0.97%)
Nov 03, 2006 8.145 8.172 8.027 8.129 827,779 -0.02(-0.24%)
Nov 02, 2006 8.176 8.208 8.078 8.149 850,653 -0.07(-0.91%)
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.