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 31, 2006 8.868 8.933 8.750 8.868 747,971 +0.01(+0.10%)
May 30, 2006 9.051 9.055 8.846 8.859 455,526 -0.20(-2.21%)
May 26, 2006 9.156 9.265 9.047 9.060 330,979 -0.04(-0.43%)
May 25, 2006 8.942 9.099 8.929 9.099 609,203 +0.24(+2.66%)
May 24, 2006 8.763 8.916 8.680 8.863 1,750,772 +0.10(+1.09%)
May 23, 2006 8.894 8.938 8.754 8.768 728,704 -0.08(-0.89%)
May 22, 2006 8.820 8.916 8.807 8.846 897,061 +0.00(+0.00%)
May 19, 2006 8.955 9.016 8.794 8.846 749,806 -0.14(-1.50%)
May 18, 2006 9.025 9.147 8.981 8.981 705,538 +0.02(+0.24%)
May 17, 2006 9.068 9.068 8.868 8.959 421,121 -0.13(-1.44%)
May 16, 2006 9.108 9.164 9.068 9.090 446,810 +0.00(+0.00%)
May 15, 2006 8.959 9.129 8.942 9.090 733,521 +0.08(+0.87%)
May 12, 2006 8.938 9.169 8.938 9.012 824,580 -0.14(-1.57%)
May 11, 2006 9.387 9.387 9.129 9.156 761,963 -0.26(-2.73%)
May 10, 2006 9.496 9.522 9.326 9.413 558,513 -0.11(-1.19%)
May 09, 2006 9.539 9.635 9.504 9.526 529,153 -0.03(-0.36%)
May 08, 2006 9.483 9.592 9.483 9.561 645,902 +0.03(+0.37%)
May 05, 2006 9.417 9.548 9.404 9.526 327,079 +0.12(+1.30%)
May 04, 2006 9.356 9.461 9.352 9.404 660,811 +0.03(+0.28%)
May 03, 2006 9.308 9.404 9.230 9.378 943,393 +0.06(+0.66%)
May 02, 2006 9.265 9.374 9.112 9.317 985,139 +0.07(+0.75%)
May 01, 2006 9.443 9.448 9.225 9.247 911,511 -0.15(-1.62%)
Apr 28, 2006 9.177 9.552 9.116 9.400 1,030,095 +0.16(+1.70%)
Apr 27, 2006 8.964 9.352 8.959 9.243 1,075,510 +0.14(+1.53%)
Apr 26, 2006 9.308 9.334 9.025 9.103 1,040,187 -0.29(-3.06%)
Apr 25, 2006 9.430 9.452 9.326 9.391 1,421,398 -0.02(-0.23%)
Apr 24, 2006 9.522 9.539 9.400 9.413 1,330,339 -0.12(-1.28%)
Apr 21, 2006 9.657 9.657 9.404 9.535 1,782,883 +0.06(+0.64%)
Apr 20, 2006 9.548 9.548 9.439 9.474 710,355 -0.01(-0.09%)
Apr 19, 2006 9.286 9.483 9.256 9.483 1,055,784 +0.17(+1.83%)
Apr 18, 2006 8.981 9.356 9.025 9.313 1,332,174 +0.33(+3.69%)
Apr 17, 2006 8.981 9.020 8.942 8.981 753,935 -0.03(-0.29%)
Apr 13, 2006 8.981 9.016 8.938 9.007 994,543 +0.03(+0.29%)
Apr 12, 2006 9.047 9.073 8.942 8.981 690,629 -0.02(-0.24%)
Apr 11, 2006 8.972 9.108 8.946 9.003 976,193 +0.03(+0.39%)
Apr 10, 2006 8.968 9.060 8.938 8.968 1,308,090 -0.01(-0.15%)
Apr 07, 2006 9.003 9.116 8.972 8.981 1,109,227 -0.04(-0.48%)
Apr 06, 2006 8.850 9.068 8.850 9.025 2,165,012 +0.14(+1.52%)
Apr 05, 2006 8.868 8.981 8.842 8.890 628,241 +0.03(+0.30%)
Apr 04, 2006 8.872 8.990 8.833 8.863 611,038 -0.04(-0.44%)
Apr 03, 2006 9.025 9.156 8.837 8.903 986,056 -0.19(-2.06%)
Mar 31, 2006 9.086 9.108 9.016 9.090 765,862 +0.00(+0.00%)
Mar 30, 2006 9.068 9.103 9.003 9.090 578,009 +0.02(+0.24%)
Mar 29, 2006 9.156 9.156 9.012 9.068 1,031,700 +0.04(+0.48%)
Mar 28, 2006 9.129 9.129 8.946 9.025 1,320,017 -0.12(-1.29%)
Mar 27, 2006 9.247 9.256 9.055 9.142 1,968,213 -0.10(-1.08%)
Mar 24, 2006 9.330 9.343 9.217 9.243 697,739 -0.07(-0.80%)
Mar 23, 2006 9.156 9.326 9.156 9.317 632,140 +0.12(+1.28%)
Mar 22, 2006 9.108 9.230 9.073 9.199 516,997 +0.07(+0.81%)
Mar 21, 2006 9.334 9.400 9.116 9.125 590,854 -0.18(-1.92%)
Mar 20, 2006 9.443 9.448 9.204 9.304 458,278 -0.14(-1.48%)
Mar 17, 2006 9.221 9.443 9.142 9.443 1,284,235 +0.22(+2.41%)
Mar 16, 2006 9.169 9.265 9.164 9.221 833,296 +0.06(+0.62%)
Mar 15, 2006 9.134 9.164 9.073 9.164 530,759 +0.03(+0.33%)
Mar 14, 2006 9.108 9.169 9.029 9.134 432,818 +0.03(+0.29%)
Mar 13, 2006 9.234 9.243 9.038 9.108 462,407 -0.05(-0.57%)
Mar 10, 2006 9.112 9.177 9.047 9.160 426,855 +0.08(+0.91%)
Mar 09, 2006 8.972 9.103 8.972 9.077 381,440 +0.09(+1.02%)
Mar 08, 2006 8.898 8.990 8.811 8.986 650,489 +0.04(+0.44%)
Mar 07, 2006 8.959 8.990 8.872 8.946 636,039 -0.03(-0.29%)
Mar 06, 2006 8.563 9.055 8.563 8.972 897,978 -0.00(-0.05%)
Mar 03, 2006 9.134 9.134 8.968 8.977 580,761 -0.16(-1.72%)
Mar 02, 2006 9.408 9.408 9.134 9.134 1,293,869 -0.27(-2.92%)
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.