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 (%)
Oct 31, 2003 8.371 8.371 8.288 8.362 5,568,615 +0.02(+0.21%)
Oct 30, 2003 8.419 8.419 8.327 8.345 395,890 -0.07(-0.83%)
Oct 29, 2003 8.458 8.458 8.153 8.414 2,274,879 -0.20(-2.28%)
Oct 28, 2003 8.685 8.685 8.589 8.611 322,721 -0.07(-0.75%)
Oct 27, 2003 8.676 8.728 8.632 8.676 323,410 +0.04(+0.50%)
Oct 24, 2003 8.698 8.741 8.589 8.632 213,542 -0.07(-0.80%)
Oct 23, 2003 8.720 8.798 8.567 8.702 136,703 -0.05(-0.60%)
Oct 22, 2003 8.829 8.894 8.685 8.754 297,032 -0.06(-0.69%)
Oct 21, 2003 8.824 8.846 8.746 8.816 192,211 +0.07(+0.85%)
Oct 20, 2003 8.872 8.898 8.724 8.741 208,954 +0.02(+0.20%)
Oct 17, 2003 8.863 8.868 8.724 8.724 191,752 -0.15(-1.67%)
Oct 16, 2003 8.772 8.837 8.789 8.872 125,005 +0.10(+1.14%)
Oct 15, 2003 8.833 8.850 8.715 8.772 211,248 -0.06(-0.64%)
Oct 14, 2003 8.698 8.829 8.698 8.829 169,732 +0.12(+1.35%)
Oct 13, 2003 8.759 8.807 8.676 8.711 231,891 -0.05(-0.55%)
Oct 10, 2003 8.811 8.829 8.676 8.759 158,952 -0.02(-0.20%)
Oct 09, 2003 8.637 8.833 8.637 8.776 246,342 +0.10(+1.16%)
Oct 08, 2003 8.720 8.763 8.624 8.676 154,594 -0.04(-0.50%)
Oct 07, 2003 8.689 8.785 8.667 8.720 235,332 +0.03(+0.35%)
Oct 06, 2003 8.584 8.680 8.528 8.689 103,674 +0.06(+0.66%)
Oct 03, 2003 8.502 8.663 8.502 8.632 285,793 +0.13(+1.54%)
Oct 02, 2003 8.414 8.502 8.397 8.502 572,045 +0.07(+0.88%)
Oct 01, 2003 8.371 8.480 8.358 8.427 208,954 +0.07(+0.89%)
Sep 30, 2003 8.327 8.441 8.327 8.353 263,086 +0.02(+0.21%)
Sep 29, 2003 8.327 8.358 8.305 8.336 209,184 +0.01(+0.10%)
Sep 26, 2003 8.327 8.345 8.175 8.327 247,488 +0.02(+0.26%)
Sep 25, 2003 8.327 8.340 8.236 8.305 202,532 +0.04(+0.47%)
Sep 24, 2003 8.301 8.336 8.262 8.266 122,024 -0.06(-0.73%)
Sep 23, 2003 8.393 8.349 8.236 8.327 259,186 -0.07(-0.78%)
Sep 22, 2003 8.297 8.393 8.209 8.393 262,856 +0.04(+0.52%)
Sep 19, 2003 8.205 8.441 8.205 8.349 183,724 +0.03(+0.37%)
Sep 18, 2003 8.284 8.336 8.231 8.318 127,529 +0.03(+0.42%)
Sep 17, 2003 8.262 8.305 8.183 8.284 205,973 -0.04(-0.47%)
Sep 16, 2003 8.284 8.323 8.227 8.323 145,190 +0.04(+0.47%)
Sep 15, 2003 8.275 8.332 8.236 8.284 338,777 +0.02(+0.26%)
Sep 12, 2003 8.275 8.393 8.244 8.262 172,944 -0.06(-0.73%)
Sep 11, 2003 8.218 8.345 8.175 8.323 172,714 +0.12(+1.49%)
Sep 10, 2003 8.371 8.371 8.192 8.201 290,380 -0.14(-1.62%)
Sep 09, 2003 8.414 8.480 8.310 8.336 461,719 -0.12(-1.44%)
Sep 08, 2003 8.506 8.523 8.436 8.458 498,647 -0.05(-0.56%)
Sep 05, 2003 8.632 8.632 8.445 8.506 2,221,666 -0.19(-2.16%)
Sep 04, 2003 8.327 8.693 8.244 8.693 4,400,440 +0.34(+4.13%)
Sep 03, 2003 8.218 8.349 8.109 8.349 304,831 +0.14(+1.75%)
Sep 02, 2003 8.066 8.205 8.048 8.205 578,238 +0.16(+1.95%)
Aug 29, 2003 8.122 8.175 8.035 8.048 1,036,976 +0.09(+1.15%)
Aug 28, 2003 8.053 8.053 7.926 7.957 196,110 -0.07(-0.82%)
Aug 27, 2003 7.935 8.022 7.883 8.022 139,914 +0.10(+1.32%)
Aug 26, 2003 7.869 7.948 7.782 7.917 236,479 +0.06(+0.72%)
Aug 25, 2003 7.839 7.869 7.808 7.861 433,507 +0.02(+0.28%)
Aug 22, 2003 7.883 7.883 7.760 7.839 198,633 -0.03(-0.39%)
Aug 21, 2003 7.878 7.891 7.843 7.869 185,100 -0.00(-0.06%)
Aug 20, 2003 7.891 7.891 7.848 7.874 131,198 -0.02(-0.22%)
Aug 19, 2003 7.782 7.913 7.782 7.891 298,638 +0.13(+1.63%)
Aug 18, 2003 7.695 7.804 7.695 7.765 160,558 +0.14(+1.77%)
Aug 15, 2003 7.782 7.804 7.630 7.630 170,879 -0.11(-1.46%)
Aug 14, 2003 7.747 7.791 7.717 7.743 248,406 +0.05(+0.62%)
Aug 13, 2003 7.800 7.800 7.617 7.695 285,793 -0.10(-1.23%)
Aug 12, 2003 7.804 7.813 7.704 7.791 181,430 -0.01(-0.17%)
Aug 11, 2003 7.717 7.804 7.630 7.804 158,493 +0.17(+2.23%)
Aug 08, 2003 7.586 7.695 7.586 7.634 178,219 +0.01(+0.11%)
Aug 07, 2003 7.695 7.695 7.608 7.625 261,251 -0.07(-0.91%)
Aug 06, 2003 7.804 7.808 7.651 7.695 170,879 -0.07(-0.84%)
Aug 05, 2003 7.739 7.800 7.678 7.760 221,799 +0.00(+0.00%)
Aug 04, 2003 7.891 7.891 7.721 7.760 230,286 -0.12(-1.49%)
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.