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: 7:00 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 (%)
Aug 30, 2002 7.303 7.324 7.215 7.229 106,885 -0.07(-0.96%)
Aug 29, 2002 7.237 7.303 7.229 7.298 123,859 +0.10(+1.39%)
Aug 28, 2002 7.215 7.281 7.198 7.198 917,475 -0.06(-0.84%)
Aug 27, 2002 7.298 7.303 7.172 7.259 208,496 -0.04(-0.60%)
Aug 26, 2002 7.276 7.346 7.215 7.303 148,401 +0.03(+0.42%)
Aug 23, 2002 7.272 7.303 7.202 7.272 82,114 +0.02(+0.30%)
Aug 22, 2002 7.303 7.303 7.202 7.250 117,666 -0.05(-0.72%)
Aug 21, 2002 7.259 7.355 7.224 7.303 269,508 +0.05(+0.66%)
Aug 20, 2002 7.307 7.307 7.246 7.255 1,055,096 +0.01(+0.12%)
Aug 16, 2002 7.172 7.303 7.106 7.246 136,703 +0.10(+1.34%)
Aug 15, 2002 7.115 7.172 7.067 7.150 96,334 +0.04(+0.61%)
Aug 14, 2002 7.019 7.128 6.997 7.106 147,484 +0.11(+1.56%)
Aug 13, 2002 7.011 7.019 6.984 6.997 169,503 -0.01(-0.12%)
Aug 12, 2002 7.011 7.015 6.976 7.006 120,189 +0.00(+0.00%)
Aug 07, 2002 7.006 7.011 6.976 7.006 117,436 +0.02(+0.31%)
Aug 06, 2002 6.976 7.011 6.932 6.984 187,394 +0.01(+0.13%)
Aug 05, 2002 6.976 7.015 6.862 6.976 268,820 +0.02(+0.25%)
Aug 02, 2002 6.976 7.015 6.932 6.958 131,887 -0.03(-0.44%)
Aug 01, 2002 7.011 7.015 6.963 6.989 108,720 -0.02(-0.31%)
Jul 31, 2002 7.006 7.054 6.888 7.011 1,942,983 -0.04(-0.56%)
Jul 30, 2002 7.011 7.085 6.845 7.050 198,862 -0.00(-0.06%)
Jul 29, 2002 6.984 7.063 6.932 7.054 278,453 +0.03(+0.50%)
Jul 26, 2002 6.836 7.019 6.836 7.019 140,832 +0.23(+3.34%)
Jul 25, 2002 6.823 6.910 6.692 6.793 121,794 -0.07(-1.08%)
Jul 24, 2002 6.649 6.867 6.518 6.867 417,221 +0.17(+2.61%)
Jul 23, 2002 6.627 6.845 6.605 6.692 384,651 -0.02(-0.32%)
Jul 22, 2002 6.845 6.849 6.631 6.714 166,521 -0.20(-2.96%)
Jul 19, 2002 6.758 6.888 6.649 6.919 189,458 -0.09(-1.31%)
Jul 17, 2002 6.976 7.019 6.845 7.011 171,338 +0.19(+2.75%)
Jul 12, 2002 6.954 7.019 6.793 6.823 132,804 -0.09(-1.26%)
Jul 11, 2002 7.080 7.080 6.627 6.910 208,725 -0.13(-1.80%)
Jul 10, 2002 7.098 7.146 7.019 7.037 174,779 -0.04(-0.62%)
Jul 09, 2002 7.054 7.080 7.054 7.080 133,722 +0.03(+0.37%)
Jul 08, 2002 7.137 7.137 7.054 7.054 138,309 -0.10(-1.34%)
Jul 05, 2002 7.141 7.150 7.041 7.150 45,415 +0.01(+0.18%)
Jul 04, 2002 7.076 7.141 6.980 7.137 116,978 +0.00(+0.00%)
Jul 03, 2002 7.076 7.141 6.980 7.137 116,978 +0.05(+0.74%)
Jul 02, 2002 7.150 7.172 7.041 7.085 170,191 -0.07(-0.91%)
Jul 01, 2002 7.168 7.172 7.019 7.150 203,679 -0.04(-0.61%)
Jun 28, 2002 7.150 7.194 7.106 7.194 414,698 +0.04(+0.61%)
Jun 27, 2002 7.150 7.172 7.089 7.150 135,786 +0.01(+0.12%)
Jun 26, 2002 7.146 7.163 7.085 7.141 141,291 -0.00(-0.06%)
Jun 25, 2002 7.150 7.168 7.085 7.146 121,565 +0.03(+0.43%)
Jun 21, 2002 7.146 7.163 7.106 7.115 123,400 -0.01(-0.18%)
Jun 20, 2002 7.172 7.172 7.045 7.128 125,464 -0.04(-0.61%)
Jun 19, 2002 7.150 7.176 7.085 7.172 169,044 +0.02(+0.30%)
Jun 18, 2002 7.189 7.207 7.063 7.150 199,780 -0.04(-0.55%)
Jun 17, 2002 7.089 7.194 7.041 7.189 433,507 +0.09(+1.29%)
Jun 14, 2002 6.997 7.098 6.984 7.098 130,510 -0.00(-0.06%)
Jun 12, 2002 7.093 7.106 7.041 7.102 136,245 +0.01(+0.12%)
Jun 11, 2002 7.080 7.098 7.063 7.093 95,876 +0.01(+0.12%)
Jun 10, 2002 6.976 7.106 6.976 7.085 178,448 +0.00(+0.00%)
Jun 07, 2002 7.041 7.120 6.993 7.085 158,723 +0.02(+0.31%)
Jun 06, 2002 7.124 7.189 7.041 7.063 229,598 -0.06(-0.80%)
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.