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

Lxp Industrial Trust (NY: LXP )

8.720 +0.120 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 6.888 6.915 6.758 6.910 1,450,298 +0.03(+0.51%)
Apr 29, 2002 6.845 6.923 6.832 6.875 126,611 +0.01(+0.13%)
Apr 26, 2002 6.758 6.888 6.758 6.867 138,997 -0.06(-0.82%)
Apr 25, 2002 6.923 6.932 6.897 6.923 135,098 -0.00(-0.06%)
Apr 24, 2002 6.932 6.954 6.888 6.928 169,044 -0.00(-0.06%)
Apr 23, 2002 6.897 6.971 6.897 6.932 156,888 +0.04(+0.63%)
Apr 22, 2002 6.923 6.928 6.888 6.888 99,775 -0.04(-0.63%)
Apr 19, 2002 6.932 6.971 6.902 6.932 166,751 +0.00(+0.06%)
Apr 18, 2002 6.945 6.976 6.910 6.928 177,072 +0.03(+0.38%)
Apr 17, 2002 6.976 6.993 6.902 6.902 327,538 -0.07(-1.06%)
Apr 16, 2002 6.976 6.997 6.932 6.976 334,419 +0.00(+0.00%)
Apr 15, 2002 6.976 6.976 6.902 6.976 144,961 +0.00(+0.00%)
Apr 12, 2002 6.976 6.997 6.919 6.976 273,407 +0.07(+0.95%)
Apr 11, 2002 6.989 7.041 6.897 6.910 175,696 -0.10(-1.43%)
Apr 10, 2002 6.958 7.019 6.954 7.011 222,029 +0.05(+0.75%)
Apr 09, 2002 7.050 7.050 6.893 6.958 167,439 -0.04(-0.56%)
Apr 08, 2002 7.080 7.080 6.871 6.997 203,679 -0.08(-1.17%)
Apr 05, 2002 7.150 7.150 6.932 7.080 122,712 +0.00(+0.00%)
Apr 04, 2002 6.932 7.085 6.897 7.080 89,224 +0.19(+2.78%)
Apr 03, 2002 6.932 7.063 6.875 6.888 175,925 +0.00(+0.00%)
Apr 02, 2002 7.011 7.011 6.888 6.888 163,769 -0.11(-1.56%)
Apr 01, 2002 6.932 7.024 6.880 6.997 158,723 +0.03(+0.44%)
Mar 29, 2002 6.971 6.971 6.871 6.967 123,629 +0.00(+0.00%)
Mar 28, 2002 6.971 6.971 6.871 6.967 123,629 -0.00(-0.06%)
Mar 27, 2002 6.941 6.971 6.871 6.971 103,445 +0.02(+0.25%)
Mar 26, 2002 6.784 6.971 6.784 6.954 133,263 +0.06(+0.89%)
Mar 25, 2002 6.845 6.976 6.779 6.893 172,485 +0.00(+0.06%)
Mar 22, 2002 6.862 6.928 6.788 6.888 147,025 +0.03(+0.38%)
Mar 21, 2002 6.797 6.862 6.723 6.862 132,804 +0.15(+2.27%)
Mar 20, 2002 6.692 6.810 6.662 6.710 116,748 +0.02(+0.33%)
Mar 19, 2002 6.797 6.797 6.561 6.688 163,081 -0.11(-1.67%)
Mar 18, 2002 6.692 6.801 6.670 6.801 155,741 +0.11(+1.69%)
Mar 15, 2002 6.670 6.762 6.670 6.688 143,355 -0.17(-2.48%)
Mar 14, 2002 6.736 6.862 6.675 6.858 90,830 +0.19(+2.81%)
Mar 13, 2002 6.684 6.762 6.605 6.670 154,594 -0.01(-0.13%)
Mar 12, 2002 6.727 6.753 6.662 6.679 138,538 -0.00(-0.07%)
Mar 11, 2002 6.736 6.736 6.657 6.684 104,362 +0.02(+0.26%)
Mar 08, 2002 6.732 6.732 6.614 6.666 1,582,644 -0.03(-0.39%)
Mar 07, 2002 6.736 6.749 6.649 6.692 127,299 +0.00(+0.00%)
Mar 06, 2002 6.736 6.736 6.636 6.692 121,336 +0.04(+0.66%)
Mar 05, 2002 6.749 6.758 6.649 6.649 170,650 -0.04(-0.65%)
Mar 04, 2002 6.692 6.692 6.583 6.692 125,235 +0.00(+0.00%)
Mar 01, 2002 6.732 6.736 6.566 6.692 241,066 +0.00(+0.07%)
Feb 28, 2002 6.644 6.692 6.553 6.688 161,016 +0.07(+1.05%)
Feb 27, 2002 6.518 6.649 6.457 6.618 155,053 +0.01(+0.20%)
Feb 26, 2002 6.548 6.649 6.548 6.605 116,060 +0.00(+0.07%)
Feb 25, 2002 6.627 6.627 6.505 6.601 132,345 -0.03(-0.39%)
Feb 22, 2002 6.452 6.627 6.448 6.627 100,463 +0.13(+2.01%)
Feb 21, 2002 6.583 6.583 6.431 6.496 152,988 -0.07(-1.00%)
Feb 20, 2002 6.535 6.561 6.409 6.561 193,128 +0.07(+1.01%)
Feb 19, 2002 6.531 6.531 6.387 6.496 93,811 +0.07(+1.02%)
Feb 18, 2002 6.540 6.588 6.322 6.431 166,063 +0.00(+0.00%)
Feb 15, 2002 6.540 6.588 6.322 6.431 166,063 -0.10(-1.54%)
Feb 14, 2002 6.540 6.540 6.474 6.531 92,664 -0.00(-0.07%)
Feb 13, 2002 6.540 6.540 6.479 6.535 83,031 +0.00(+0.00%)
Feb 12, 2002 6.500 6.535 6.457 6.535 109,638 +0.00(+0.00%)
Feb 11, 2002 6.535 6.535 6.452 6.535 111,473 +0.00(+0.07%)
Feb 08, 2002 6.374 6.531 6.365 6.531 91,288 +0.15(+2.32%)
Feb 07, 2002 6.531 6.535 6.383 6.383 111,014 -0.13(-2.01%)
Feb 06, 2002 6.500 6.531 6.409 6.514 95,646 -0.02(-0.27%)
Feb 05, 2002 6.387 6.531 6.343 6.531 98,628 +0.19(+2.96%)
Feb 04, 2002 6.409 6.444 6.343 6.343 72,939 -0.04(-0.61%)
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.