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 (%)
Feb 27, 2004 9.177 9.304 9.177 9.260 2,470,302 -0.20(-2.12%)
Feb 26, 2004 9.548 9.578 9.430 9.461 614,249 -0.04(-0.46%)
Feb 25, 2004 9.526 9.539 9.417 9.504 732,374 -0.02(-0.23%)
Feb 24, 2004 9.504 9.574 9.483 9.526 366,072 +0.08(+0.88%)
Feb 23, 2004 9.448 9.504 9.439 9.443 211,478 +0.00(+0.00%)
Feb 20, 2004 9.513 9.513 9.408 9.443 145,419 -0.02(-0.18%)
Feb 19, 2004 9.417 9.504 9.417 9.461 241,984 +0.02(+0.23%)
Feb 18, 2004 9.448 9.583 9.408 9.439 299,785 -0.02(-0.23%)
Feb 17, 2004 9.417 9.522 9.387 9.461 159,411 +0.04(+0.46%)
Feb 13, 2004 9.548 9.548 9.382 9.417 414,010 -0.14(-1.50%)
Feb 12, 2004 9.744 9.744 9.526 9.561 295,197 -0.07(-0.68%)
Feb 11, 2004 9.570 9.657 9.509 9.626 296,573 +0.01(+0.09%)
Feb 10, 2004 9.408 9.622 9.395 9.618 339,924 +0.15(+1.57%)
Feb 09, 2004 9.491 9.491 9.304 9.469 287,399 -0.07(-0.69%)
Feb 06, 2004 9.265 9.592 9.234 9.535 374,559 +0.20(+2.10%)
Feb 05, 2004 9.265 9.352 9.208 9.339 315,611 +0.11(+1.18%)
Feb 04, 2004 9.631 9.670 9.212 9.230 714,254 -0.40(-4.12%)
Feb 03, 2004 9.461 9.744 9.422 9.626 618,378 +0.12(+1.28%)
Feb 02, 2004 9.221 9.504 9.217 9.504 577,550 +0.31(+3.32%)
Jan 30, 2004 9.112 9.238 9.025 9.199 5,260,802 +0.11(+1.20%)
Jan 29, 2004 9.047 9.147 8.872 9.090 419,974 +0.09(+0.97%)
Jan 28, 2004 9.269 9.374 9.003 9.003 367,678 -0.31(-3.32%)
Jan 27, 2004 9.260 9.352 9.217 9.313 379,834 +0.05(+0.56%)
Jan 26, 2004 9.033 9.282 9.033 9.260 292,674 +0.19(+2.12%)
Jan 23, 2004 9.047 9.068 8.981 9.068 333,272 +0.07(+0.73%)
Jan 22, 2004 9.003 9.095 8.942 9.003 223,175 -0.03(-0.34%)
Jan 21, 2004 8.959 9.095 8.959 9.033 189,917 -0.01(-0.14%)
Jan 20, 2004 8.850 9.081 8.850 9.047 361,255 +0.10(+1.07%)
Jan 16, 2004 9.112 9.112 8.951 8.951 409,882 -0.05(-0.58%)
Jan 15, 2004 9.025 9.125 8.972 9.003 193,128 +0.04(+0.49%)
Jan 14, 2004 8.894 8.964 8.833 8.959 504,381 +0.08(+0.93%)
Jan 13, 2004 8.850 8.881 8.763 8.877 380,064 -0.01(-0.15%)
Jan 12, 2004 8.872 8.894 8.776 8.890 310,106 +0.04(+0.44%)
Jan 09, 2004 8.829 8.868 8.807 8.850 304,372 -0.01(-0.10%)
Jan 08, 2004 8.872 8.872 8.785 8.859 232,579 -0.01(-0.15%)
Jan 07, 2004 8.811 8.933 8.768 8.872 278,224 +0.04(+0.44%)
Jan 06, 2004 8.929 8.951 8.816 8.833 238,314 -0.05(-0.59%)
Jan 05, 2004 8.872 8.938 8.833 8.885 281,664 +0.03(+0.39%)
Jan 02, 2004 8.842 8.938 8.807 8.850 205,973 +0.05(+0.54%)
Dec 31, 2003 9.112 9.116 8.802 8.802 344,282 -0.29(-3.17%)
Dec 30, 2003 9.068 9.142 9.020 9.090 148,630 +0.05(+0.58%)
Dec 29, 2003 9.025 9.147 8.999 9.038 288,087 +0.00(+0.05%)
Dec 26, 2003 9.003 9.121 9.003 9.033 141,979 +0.09(+0.97%)
Dec 24, 2003 8.959 9.068 8.938 8.946 231,662 -0.01(-0.10%)
Dec 23, 2003 8.898 8.972 8.850 8.955 483,280 +0.08(+0.93%)
Dec 22, 2003 8.829 8.885 8.733 8.872 361,485 +0.04(+0.49%)
Dec 19, 2003 8.741 8.829 8.632 8.829 318,593 +0.09(+1.00%)
Dec 18, 2003 8.698 8.750 8.650 8.741 177,302 +0.04(+0.45%)
Dec 17, 2003 8.720 8.720 8.632 8.702 154,135 -0.04(-0.45%)
Dec 16, 2003 8.654 8.746 8.611 8.741 308,730 +0.07(+0.75%)
Dec 15, 2003 8.711 8.802 8.624 8.676 197,486 -0.03(-0.40%)
Dec 12, 2003 8.763 8.763 8.707 8.711 247,718 -0.05(-0.60%)
Dec 11, 2003 8.720 8.820 8.720 8.763 387,403 +0.03(+0.30%)
Dec 10, 2003 8.763 8.772 8.663 8.737 161,016 -0.03(-0.40%)
Dec 09, 2003 8.816 8.816 8.724 8.772 206,431 -0.08(-0.89%)
Dec 08, 2003 8.837 8.850 8.672 8.850 286,022 +0.13(+1.50%)
Dec 05, 2003 8.781 8.794 8.654 8.720 148,172 -0.02(-0.25%)
Dec 04, 2003 8.741 8.824 8.741 8.741 267,902 -0.11(-1.23%)
Dec 03, 2003 8.842 8.894 8.789 8.850 385,568 +0.06(+0.64%)
Dec 02, 2003 8.846 8.846 8.741 8.794 462,866 -0.06(-0.64%)
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.