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 (%)
Dec 29, 2006 9.587 9.910 9.557 9.775 6,320,486 +0.21(+2.19%)
Dec 28, 2006 9.565 9.609 9.487 9.565 1,083,308 -0.02(-0.23%)
Dec 27, 2006 9.439 9.596 9.439 9.587 579,385 +0.19(+2.04%)
Dec 26, 2006 9.313 9.426 9.308 9.395 659,205 -0.11(-1.19%)
Dec 22, 2006 9.574 9.605 9.391 9.509 619,295 -0.03(-0.37%)
Dec 21, 2006 9.626 9.701 9.526 9.544 583,514 -0.07(-0.68%)
Dec 20, 2006 9.504 9.687 9.504 9.609 672,279 +0.09(+0.92%)
Dec 19, 2006 9.404 9.522 9.382 9.522 926,879 +0.05(+0.55%)
Dec 18, 2006 9.592 9.600 9.443 9.469 720,676 -0.09(-0.96%)
Dec 15, 2006 9.539 9.613 9.509 9.561 1,252,583 +0.02(+0.23%)
Dec 14, 2006 9.635 9.696 9.509 9.539 823,663 -0.09(-0.95%)
Dec 13, 2006 9.748 9.788 9.574 9.631 672,509 -0.07(-0.67%)
Dec 12, 2006 9.722 9.788 9.635 9.696 768,614 -0.05(-0.49%)
Dec 11, 2006 9.709 9.796 9.687 9.744 548,879 +0.03(+0.36%)
Dec 08, 2006 9.653 9.740 9.578 9.709 823,434 +0.01(+0.13%)
Dec 07, 2006 9.701 9.722 9.618 9.696 518,602 +0.01(+0.14%)
Dec 06, 2006 9.600 9.722 9.552 9.683 784,900 +0.05(+0.50%)
Dec 05, 2006 9.744 9.744 9.626 9.635 1,020,691 -0.06(-0.63%)
Dec 04, 2006 9.653 9.744 9.592 9.696 692,005 +0.07(+0.68%)
Dec 01, 2006 9.578 9.661 9.465 9.631 639,480 -0.00(-0.05%)
Nov 30, 2006 9.661 9.701 9.526 9.635 2,371,444 -0.06(-0.63%)
Nov 29, 2006 9.570 9.705 9.565 9.696 648,884 +0.13(+1.37%)
Nov 28, 2006 9.583 9.635 9.487 9.565 689,023 -0.00(-0.05%)
Nov 27, 2006 9.670 9.674 9.526 9.570 701,180 -0.14(-1.48%)
Nov 24, 2006 9.592 9.731 9.570 9.714 131,198 +0.07(+0.77%)
Nov 22, 2006 9.605 9.657 9.544 9.639 485,115 +0.07(+0.73%)
Nov 21, 2006 9.517 9.631 9.478 9.570 831,691 +0.04(+0.46%)
Nov 20, 2006 9.321 9.544 9.278 9.526 993,855 +0.24(+2.58%)
Nov 17, 2006 9.321 9.343 9.230 9.286 674,573 -0.03(-0.37%)
Nov 16, 2006 9.374 9.413 9.273 9.321 747,054 -0.05(-0.56%)
Nov 15, 2006 9.278 9.426 9.243 9.374 775,725 +0.07(+0.80%)
Nov 14, 2006 9.169 9.308 9.138 9.299 796,827 +0.13(+1.38%)
Nov 13, 2006 9.160 9.230 9.121 9.173 380,293 +0.02(+0.19%)
Nov 10, 2006 9.086 9.169 9.055 9.156 350,704 +0.08(+0.91%)
Nov 09, 2006 9.103 9.129 9.016 9.073 550,026 -0.04(-0.43%)
Nov 08, 2006 9.012 9.134 8.986 9.112 783,982 +0.09(+1.01%)
Nov 07, 2006 9.103 9.138 9.020 9.020 755,540 -0.07(-0.81%)
Nov 06, 2006 9.051 9.112 8.981 9.095 592,688 +0.09(+0.97%)
Nov 03, 2006 9.025 9.055 8.894 9.007 747,054 -0.02(-0.24%)
Nov 02, 2006 9.060 9.095 8.951 9.029 767,697 -0.08(-0.91%)
Nov 01, 2006 9.334 9.365 9.103 9.112 529,612 -0.17(-1.88%)
Oct 31, 2006 9.439 9.439 9.225 9.286 580,761 -0.12(-1.25%)
Oct 30, 2006 9.352 9.452 9.308 9.404 526,401 +0.00(+0.00%)
Oct 27, 2006 9.461 9.461 9.343 9.404 428,919 -0.06(-0.60%)
Oct 26, 2006 9.374 9.513 9.374 9.461 624,341 +0.06(+0.65%)
Oct 25, 2006 9.339 9.461 9.339 9.400 472,729 +0.06(+0.65%)
Oct 24, 2006 9.291 9.378 9.251 9.339 514,015 +0.01(+0.09%)
Oct 23, 2006 9.299 9.365 9.247 9.330 326,391 -0.01(-0.14%)
Oct 20, 2006 9.435 9.439 9.304 9.343 299,096 -0.07(-0.70%)
Oct 19, 2006 9.395 9.496 9.326 9.408 598,652 -0.01(-0.14%)
Oct 18, 2006 9.456 9.513 9.378 9.422 555,989 +0.00(+0.05%)
Oct 17, 2006 9.382 9.461 9.339 9.417 573,651 +0.01(+0.14%)
Oct 16, 2006 9.374 9.456 9.317 9.404 601,863 +0.07(+0.70%)
Oct 13, 2006 9.190 9.339 9.164 9.339 617,919 +0.16(+1.76%)
Oct 12, 2006 9.116 9.186 9.095 9.177 963,348 +0.07(+0.81%)
Oct 11, 2006 9.138 9.177 9.025 9.103 568,834 -0.07(-0.76%)
Oct 10, 2006 9.251 9.269 9.073 9.173 536,034 -0.10(-1.08%)
Oct 09, 2006 9.199 9.273 9.108 9.273 1,250,748 +0.03(+0.33%)
Oct 06, 2006 9.330 9.334 9.234 9.243 587,184 -0.08(-0.84%)
Oct 05, 2006 9.278 9.321 9.243 9.321 893,162 +0.06(+0.61%)
Oct 04, 2006 9.156 9.265 9.156 9.265 581,679 +0.08(+0.85%)
Oct 03, 2006 9.125 9.195 9.099 9.186 903,254 +0.02(+0.19%)
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.