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

Lxp Industrial Trust (NY: LXP )

8.920 +0.050 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2003 7.542 7.630 7.455 7.617 360,797 +0.14(+1.93%)
May 29, 2003 7.665 7.673 7.420 7.473 439,929 -0.19(-2.50%)
May 28, 2003 7.695 7.708 7.577 7.665 284,646 +0.00(+0.00%)
May 27, 2003 7.682 7.717 7.617 7.665 223,863 -0.05(-0.68%)
May 23, 2003 7.695 7.756 7.656 7.717 355,521 -0.13(-1.67%)
May 22, 2003 7.630 7.848 7.521 7.848 491,307 +0.27(+3.51%)
May 21, 2003 7.590 7.608 7.486 7.582 248,177 +0.02(+0.23%)
May 20, 2003 7.560 7.608 7.481 7.564 747,742 +0.02(+0.29%)
May 19, 2003 7.630 7.630 7.499 7.542 207,578 -0.09(-1.14%)
May 16, 2003 7.499 7.630 7.486 7.630 290,610 +0.09(+1.21%)
May 15, 2003 7.477 7.564 7.473 7.538 291,069 +0.06(+0.82%)
May 14, 2003 7.630 7.630 7.399 7.477 373,871 +0.01(+0.18%)
May 13, 2003 7.525 7.556 7.451 7.464 528,006 -0.08(-1.04%)
May 12, 2003 7.586 7.590 7.464 7.542 625,488 -0.13(-1.65%)
May 09, 2003 7.660 7.760 7.630 7.669 391,303 +0.00(+0.00%)
May 08, 2003 7.638 7.673 7.603 7.669 202,532 +0.04(+0.51%)
May 07, 2003 7.630 7.669 7.612 7.630 198,862 -0.03(-0.46%)
May 06, 2003 7.651 7.673 7.617 7.665 459,884 -0.01(-0.11%)
May 05, 2003 7.717 7.721 7.586 7.673 171,567 -0.02(-0.28%)
May 02, 2003 7.647 7.695 7.599 7.695 255,058 +0.05(+0.63%)
May 01, 2003 7.525 7.651 7.499 7.647 356,439 +0.13(+1.74%)
Apr 30, 2003 7.682 7.682 7.455 7.516 4,399,752 -0.17(-2.16%)
Apr 29, 2003 7.760 7.826 7.682 7.682 122,482 -0.08(-1.01%)
Apr 28, 2003 7.804 7.830 7.739 7.760 222,029 -0.07(-0.84%)
Apr 25, 2003 7.935 7.948 7.826 7.826 265,838 -0.04(-0.50%)
Apr 24, 2003 7.913 7.948 7.843 7.865 221,340 -0.07(-0.88%)
Apr 23, 2003 7.891 7.948 7.865 7.935 190,376 +0.04(+0.55%)
Apr 22, 2003 7.900 7.952 7.856 7.891 291,986 +0.01(+0.11%)
Apr 21, 2003 7.782 7.913 7.782 7.883 368,825 +0.13(+1.69%)
Apr 17, 2003 7.922 7.922 7.752 7.752 525,025 -0.20(-2.47%)
Apr 16, 2003 7.887 7.948 7.826 7.948 262,856 +0.05(+0.66%)
Apr 15, 2003 7.795 7.896 7.739 7.896 285,564 +0.10(+1.29%)
Apr 14, 2003 7.717 7.795 7.704 7.795 174,090 +0.10(+1.25%)
Apr 11, 2003 7.682 7.734 7.647 7.699 138,997 +0.02(+0.23%)
Apr 10, 2003 7.630 7.704 7.608 7.682 156,658 +0.05(+0.69%)
Apr 09, 2003 7.634 7.665 7.542 7.630 168,586 +0.02(+0.29%)
Apr 08, 2003 7.695 7.730 7.556 7.608 239,002 -0.15(-1.91%)
Apr 07, 2003 7.673 7.817 7.673 7.756 163,539 +0.12(+1.54%)
Apr 04, 2003 7.682 7.747 7.634 7.638 137,162 -0.09(-1.13%)
Apr 03, 2003 7.760 7.804 7.630 7.726 138,768 -0.04(-0.56%)
Apr 02, 2003 7.717 7.813 7.669 7.769 235,561 +0.04(+0.51%)
Apr 01, 2003 7.455 7.730 7.455 7.730 360,567 +0.30(+3.99%)
Mar 31, 2003 7.455 7.564 7.433 7.433 153,677 -0.06(-0.81%)
Mar 28, 2003 7.516 7.582 7.442 7.494 183,495 -0.00(-0.06%)
Mar 27, 2003 7.477 7.564 7.442 7.499 182,577 +0.04(+0.58%)
Mar 26, 2003 7.455 7.630 7.438 7.455 295,885 -0.03(-0.41%)
Mar 25, 2003 7.412 7.494 7.377 7.486 278,224 +0.09(+1.24%)
Mar 24, 2003 7.346 7.433 7.311 7.394 257,581 -0.04(-0.53%)
Mar 21, 2003 7.324 7.451 7.324 7.433 276,160 +0.02(+0.29%)
Mar 20, 2003 7.377 7.412 7.311 7.412 210,560 +0.01(+0.12%)
Mar 19, 2003 7.412 7.447 7.346 7.403 168,586 -0.03(-0.41%)
Mar 18, 2003 7.412 7.451 7.390 7.433 312,629 +0.00(+0.00%)
Mar 17, 2003 7.368 7.499 7.355 7.433 380,752 +0.00(+0.06%)
Mar 14, 2003 7.403 7.429 7.338 7.429 223,634 +0.06(+0.83%)
Mar 13, 2003 7.368 7.412 7.263 7.368 354,374 +0.01(+0.18%)
Mar 12, 2003 7.281 7.355 7.185 7.355 291,986 +0.05(+0.66%)
Mar 11, 2003 7.346 7.351 7.215 7.307 191,522 -0.02(-0.30%)
Mar 10, 2003 7.316 7.333 7.176 7.329 169,274 +0.02(+0.30%)
Mar 07, 2003 7.250 7.316 7.202 7.307 195,880 +0.06(+0.78%)
Mar 06, 2003 7.268 7.303 7.185 7.250 157,576 -0.05(-0.72%)
Mar 05, 2003 7.298 7.303 7.220 7.303 140,373 +0.01(+0.18%)
Mar 04, 2003 7.259 7.290 7.194 7.290 140,373 +0.03(+0.42%)
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.