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

Lxp Industrial Trust (NY: LXP )

8.870 -0.050 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 28, 2004 8.327 8.401 8.288 8.349 230,056 +0.06(+0.68%)
May 27, 2004 8.327 8.362 8.231 8.292 228,451 -0.01(-0.16%)
May 26, 2004 8.188 8.305 8.109 8.305 280,976 +0.12(+1.44%)
May 25, 2004 7.978 8.209 7.948 8.188 414,240 +0.18(+2.23%)
May 24, 2004 7.935 8.009 7.891 8.009 228,680 +0.12(+1.49%)
May 21, 2004 7.961 7.970 7.852 7.891 296,573 -0.03(-0.33%)
May 20, 2004 7.774 7.939 7.774 7.917 431,901 +0.14(+1.85%)
May 19, 2004 8.018 8.079 7.743 7.774 628,929 -0.16(-1.98%)
May 18, 2004 7.691 7.930 7.682 7.930 1,494,108 +0.24(+3.12%)
May 17, 2004 7.665 7.756 7.551 7.691 368,825 -0.02(-0.23%)
May 14, 2004 7.651 7.756 7.521 7.708 404,377 +0.12(+1.55%)
May 13, 2004 7.651 7.734 7.573 7.590 404,606 -0.05(-0.63%)
May 12, 2004 7.630 7.669 7.512 7.638 623,424 -0.03(-0.45%)
May 11, 2004 7.529 7.686 7.521 7.673 856,463 +0.13(+1.73%)
May 10, 2004 7.521 7.638 7.351 7.542 1,032,159 -0.15(-1.93%)
May 07, 2004 7.926 7.944 7.660 7.691 797,974 -0.31(-3.87%)
May 06, 2004 8.035 8.044 7.869 8.000 408,735 -0.02(-0.27%)
May 05, 2004 8.105 8.135 7.978 8.022 416,533 -0.08(-1.02%)
May 04, 2004 8.061 8.218 8.022 8.105 1,123,677 +0.08(+1.03%)
May 03, 2004 8.044 8.044 7.869 8.022 1,348,917 -0.04(-0.49%)
Apr 30, 2004 8.188 8.223 8.013 8.061 1,117,026 -0.13(-1.54%)
Apr 29, 2004 8.231 8.327 8.109 8.188 716,318 -0.04(-0.53%)
Apr 28, 2004 8.436 8.436 8.209 8.231 688,106 -0.22(-2.58%)
Apr 27, 2004 8.458 8.563 8.423 8.449 511,033 -0.05(-0.62%)
Apr 26, 2004 8.436 8.584 8.436 8.502 356,668 +0.00(+0.05%)
Apr 23, 2004 8.641 8.641 8.475 8.497 167,668 -0.14(-1.67%)
Apr 22, 2004 8.502 8.707 8.502 8.641 307,124 +0.14(+1.64%)
Apr 21, 2004 8.436 8.545 8.349 8.502 386,027 +0.00(+0.00%)
Apr 20, 2004 8.676 8.746 8.502 8.502 623,653 -0.21(-2.45%)
Apr 19, 2004 8.663 8.733 8.580 8.715 414,928 +0.05(+0.60%)
Apr 16, 2004 8.489 8.672 8.484 8.663 421,579 +0.17(+2.00%)
Apr 15, 2004 8.284 8.528 8.284 8.493 468,600 +0.15(+1.83%)
Apr 14, 2004 8.284 8.423 8.284 8.340 685,583 -0.10(-1.19%)
Apr 13, 2004 8.305 8.515 8.196 8.441 1,194,552 +0.05(+0.57%)
Apr 12, 2004 8.842 8.850 7.957 8.393 1,432,637 -0.45(-5.08%)
Apr 08, 2004 9.003 9.068 8.842 8.842 459,425 -0.25(-2.73%)
Apr 07, 2004 8.829 9.212 8.715 9.090 688,106 +0.17(+1.96%)
Apr 06, 2004 9.265 9.265 8.693 8.916 1,114,732 -0.40(-4.26%)
Apr 05, 2004 9.513 9.526 9.169 9.313 981,698 -0.22(-2.29%)
Apr 02, 2004 9.539 9.605 9.491 9.530 550,026 +0.00(+0.05%)
Apr 01, 2004 9.504 9.539 9.461 9.526 571,128 +0.03(+0.28%)
Mar 31, 2004 9.461 9.500 9.374 9.500 461,260 +0.06(+0.60%)
Mar 30, 2004 9.374 9.461 9.360 9.443 482,821 +0.06(+0.60%)
Mar 29, 2004 9.308 9.413 9.269 9.387 532,594 +0.08(+0.89%)
Mar 26, 2004 9.330 9.395 9.265 9.304 794,992 -0.06(-0.61%)
Mar 25, 2004 9.347 9.374 9.308 9.360 227,304 +0.07(+0.80%)
Mar 24, 2004 9.374 9.395 9.286 9.286 785,358 -0.10(-1.07%)
Mar 23, 2004 9.352 9.395 9.286 9.387 263,086 +0.06(+0.61%)
Mar 22, 2004 9.374 9.417 9.286 9.330 454,608 -0.08(-0.83%)
Mar 19, 2004 9.417 9.461 9.221 9.408 1,823,711 +0.03(+0.28%)
Mar 18, 2004 9.326 9.391 9.265 9.382 645,443 +0.06(+0.61%)
Mar 17, 2004 9.230 9.339 9.199 9.326 423,644 +0.14(+1.52%)
Mar 16, 2004 9.204 9.230 9.160 9.186 360,567 -0.02(-0.19%)
Mar 15, 2004 9.308 9.308 9.199 9.204 288,316 -0.10(-1.12%)
Mar 12, 2004 9.177 9.308 9.134 9.308 310,335 +0.10(+1.14%)
Mar 11, 2004 9.112 9.204 9.025 9.204 395,890 +0.05(+0.57%)
Mar 10, 2004 9.395 9.395 9.138 9.151 348,181 -0.22(-2.37%)
Mar 09, 2004 9.360 9.374 9.308 9.374 294,050 +0.04(+0.47%)
Mar 08, 2004 9.374 9.374 9.260 9.330 275,930 -0.00(-0.05%)
Mar 05, 2004 9.286 9.356 9.260 9.334 394,743 +0.07(+0.71%)
Mar 04, 2004 9.243 9.286 9.243 9.269 331,437 -0.00(-0.05%)
Mar 03, 2004 9.251 9.282 9.147 9.273 732,833 +0.02(+0.24%)
Mar 02, 2004 9.265 9.265 9.156 9.251 1,073,216 +0.00(+0.00%)
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.