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, 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%)
Oct 02, 2006 9.204 9.256 9.134 9.169 953,027 -0.07(-0.71%)
Sep 29, 2006 9.230 9.308 9.217 9.234 837,425 -0.02(-0.24%)
Sep 28, 2006 9.247 9.295 9.190 9.256 1,512,228 -0.07(-0.75%)
Sep 27, 2006 9.243 9.365 9.230 9.326 1,087,896 +0.04(+0.47%)
Sep 26, 2006 9.391 9.422 9.256 9.282 856,233 -0.10(-1.07%)
Sep 25, 2006 9.360 9.422 9.286 9.382 734,438 +0.01(+0.14%)
Sep 22, 2006 9.186 9.369 9.173 9.369 1,388,140 +0.14(+1.51%)
Sep 21, 2006 9.286 9.291 9.195 9.230 1,123,448 -0.01(-0.14%)
Sep 20, 2006 9.151 9.282 9.142 9.243 1,193,864 +0.12(+1.34%)
Sep 19, 2006 8.990 9.121 8.990 9.121 686,271 +0.13(+1.41%)
Sep 18, 2006 8.938 9.025 8.903 8.994 611,497 +0.06(+0.68%)
Sep 15, 2006 8.981 9.042 8.920 8.933 1,066,335 -0.00(-0.05%)
Sep 14, 2006 8.990 9.003 8.916 8.938 443,828 -0.10(-1.11%)
Sep 13, 2006 9.012 9.060 8.955 9.038 619,066 +0.06(+0.63%)
Sep 12, 2006 8.938 9.025 8.863 8.981 761,275 +0.06(+0.64%)
Sep 11, 2006 8.872 8.942 8.816 8.924 269,508 +0.01(+0.10%)
Sep 08, 2006 8.898 8.951 8.846 8.916 415,386 +0.02(+0.25%)
Sep 07, 2006 9.007 9.016 8.872 8.894 491,996 -0.16(-1.73%)
Sep 06, 2006 9.112 9.147 9.047 9.051 411,717 -0.10(-1.14%)
Sep 05, 2006 9.129 9.186 9.099 9.156 358,732 +0.04(+0.48%)
Sep 01, 2006 9.243 9.243 9.055 9.112 474,564 -0.05(-0.57%)
Aug 31, 2006 9.243 9.286 9.164 9.164 539,704 -0.08(-0.85%)
Aug 30, 2006 9.221 9.308 9.156 9.243 515,621 +0.06(+0.66%)
Aug 29, 2006 9.121 9.190 9.033 9.182 479,839 +0.07(+0.77%)
Aug 28, 2006 9.055 9.142 9.042 9.112 611,038 +0.07(+0.82%)
Aug 25, 2006 9.077 9.156 9.003 9.038 441,764 -0.07(-0.72%)
Aug 24, 2006 9.090 9.134 9.025 9.103 608,056 +0.01(+0.14%)
Aug 23, 2006 9.195 9.221 9.025 9.090 833,526 -0.11(-1.18%)
Aug 22, 2006 9.134 9.234 9.134 9.199 497,500 +0.00(+0.05%)
Aug 21, 2006 9.099 9.212 9.086 9.195 750,494 +0.04(+0.43%)
Aug 18, 2006 9.221 9.221 9.116 9.156 834,673 -0.05(-0.52%)
Aug 17, 2006 9.125 9.265 9.090 9.204 979,404 +0.07(+0.72%)
Aug 16, 2006 9.112 9.156 9.090 9.138 574,110 +0.07(+0.77%)
Aug 15, 2006 9.221 9.225 9.047 9.068 1,279,648 -0.04(-0.48%)
Aug 14, 2006 8.885 9.156 8.885 9.112 1,373,460 +0.23(+2.55%)
Aug 11, 2006 8.750 8.981 8.702 8.885 1,457,180 +0.09(+1.04%)
Aug 10, 2006 8.654 8.916 8.611 8.794 2,080,833 +0.15(+1.71%)
Aug 09, 2006 8.659 8.720 8.576 8.645 2,127,395 +0.07(+0.86%)
Aug 08, 2006 8.567 8.680 8.528 8.571 1,041,563 -0.01(-0.10%)
Aug 07, 2006 8.650 8.676 8.558 8.580 580,761 -0.11(-1.30%)
Aug 04, 2006 8.763 8.785 8.624 8.693 1,379,194 -0.03(-0.35%)
Aug 03, 2006 8.654 8.733 8.645 8.724 698,198 +0.03(+0.35%)
Aug 02, 2006 8.672 8.711 8.619 8.693 803,708 +0.03(+0.40%)
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.