Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lxp Industrial Trust (NY: LXP )

8.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2012 4.832 4.899 4.766 4.863 5,167,789 +0.05(+0.96%)
Oct 26, 2012 4.776 4.817 4.817 4.817 1,974,667 +0.04(+0.86%)
Oct 25, 2012 4.884 4.935 4.766 4.776 2,443,943 -0.06(-1.17%)
Oct 24, 2012 4.878 4.884 4.776 4.832 1,848,331 -0.02(-0.32%)
Oct 23, 2012 4.837 4.873 4.761 4.848 2,054,243 -0.03(-0.53%)
Oct 19, 2012 4.894 4.907 4.827 4.873 2,932,019 -0.05(-1.04%)
Oct 18, 2012 4.935 4.991 4.919 4.925 2,571,942 +0.00(+0.00%)
Oct 17, 2012 4.940 4.945 4.884 4.925 2,610,895 -0.01(-0.21%)
Oct 16, 2012 4.945 4.945 4.894 4.935 2,260,142 -0.01(-0.10%)
Oct 15, 2012 4.878 4.940 4.843 4.940 1,873,411 +0.08(+1.58%)
Oct 12, 2012 4.899 4.945 4.843 4.863 2,450,264 -0.05(-1.04%)
Oct 11, 2012 4.930 4.940 4.904 4.914 4,213,903 +0.02(+0.42%)
Oct 10, 2012 4.858 4.940 4.848 4.894 26,935,348 -0.13(-2.65%)
Oct 09, 2012 5.042 5.065 5.007 5.027 953,320 +0.01(+0.10%)
Oct 08, 2012 5.012 5.048 4.996 5.022 697,639 -0.02(-0.41%)
Oct 05, 2012 5.068 5.109 5.027 5.042 1,028,199 +0.01(+0.10%)
Oct 04, 2012 5.053 5.083 4.986 5.037 1,490,764 +0.02(+0.41%)
Oct 03, 2012 5.037 5.063 4.996 5.017 2,602,783 -0.01(-0.10%)
Oct 02, 2012 4.966 5.032 4.942 5.022 1,086,289 +0.09(+1.77%)
Oct 01, 2012 4.976 4.996 4.878 4.935 1,628,990 -0.02(-0.31%)
Sep 28, 2012 4.930 5.063 4.904 4.950 1,844,244 -0.01(-0.21%)
Sep 27, 2012 4.909 4.996 4.889 4.960 2,112,137 +0.10(+2.00%)
Sep 26, 2012 4.919 4.971 4.822 4.863 2,391,012 -0.04(-0.84%)
Sep 25, 2012 5.050 5.081 4.899 4.904 2,231,574 -0.12(-2.41%)
Sep 24, 2012 5.035 5.106 5.010 5.025 1,473,641 -0.02(-0.30%)
Sep 21, 2012 5.106 5.111 5.035 5.040 2,378,686 +0.01(+0.10%)
Sep 20, 2012 5.116 5.131 5.000 5.035 1,562,826 -0.10(-1.87%)
Sep 19, 2012 5.171 5.192 5.121 5.131 2,027,173 -0.04(-0.78%)
Sep 18, 2012 5.136 5.171 5.106 5.171 1,142,647 +0.04(+0.79%)
Sep 17, 2012 5.126 5.182 5.096 5.131 862,184 -0.01(-0.10%)
Sep 14, 2012 5.071 5.161 5.050 5.136 1,676,573 +0.08(+1.60%)
Sep 13, 2012 5.020 5.111 5.005 5.055 1,437,304 +0.06(+1.21%)
Sep 12, 2012 5.035 5.040 4.939 4.995 1,216,038 -0.01(-0.10%)
Sep 11, 2012 4.914 5.020 4.884 5.000 2,011,564 +0.11(+2.16%)
Sep 10, 2012 5.005 5.015 4.884 4.894 1,780,854 -0.10(-1.92%)
Sep 07, 2012 4.995 5.060 4.939 4.990 2,455,026 +0.03(+0.61%)
Sep 06, 2012 4.803 4.975 4.803 4.960 2,643,073 +0.17(+3.58%)
Sep 05, 2012 4.793 4.806 4.733 4.788 1,867,889 +0.00(+0.00%)
Sep 04, 2012 4.738 4.793 4.672 4.788 1,251,286 +0.06(+1.17%)
Aug 31, 2012 4.763 4.778 4.697 4.733 1,050,469 +0.01(+0.21%)
Aug 30, 2012 4.738 4.743 4.677 4.722 900,827 -0.03(-0.53%)
Aug 29, 2012 4.717 4.778 4.682 4.748 905,838 +0.06(+1.18%)
Aug 27, 2012 4.712 4.712 4.652 4.692 756,500 +0.02(+0.32%)
Aug 24, 2012 4.616 4.717 4.591 4.677 1,231,410 +0.06(+1.20%)
Aug 23, 2012 4.687 4.702 4.611 4.622 1,010,673 -0.06(-1.19%)
Aug 22, 2012 4.692 4.692 4.606 4.677 1,494,369 -0.02(-0.32%)
Aug 21, 2012 4.667 4.717 4.642 4.692 1,086,530 +0.03(+0.65%)
Aug 20, 2012 4.647 4.662 4.611 4.662 920,959 +0.02(+0.33%)
Aug 17, 2012 4.586 4.647 4.576 4.647 888,628 +0.05(+0.99%)
Aug 16, 2012 4.561 4.601 4.516 4.601 1,093,810 +0.05(+1.11%)
Aug 15, 2012 4.516 4.556 4.505 4.551 761,887 +0.04(+0.89%)
Aug 14, 2012 4.566 4.566 4.490 4.511 1,034,567 -0.02(-0.45%)
Aug 13, 2012 4.505 4.546 4.480 4.531 2,670,170 +0.03(+0.56%)
Aug 10, 2012 4.455 4.516 4.445 4.505 954,449 +0.04(+0.90%)
Aug 09, 2012 4.495 4.516 4.430 4.465 5,599,959 -0.09(-1.88%)
Aug 08, 2012 4.526 4.556 4.490 4.551 918,814 +0.02(+0.45%)
Aug 07, 2012 4.601 4.642 4.513 4.531 1,225,825 -0.06(-1.32%)
Aug 06, 2012 4.521 4.591 4.521 4.591 1,782,158 +0.06(+1.22%)
Aug 03, 2012 4.536 4.581 4.511 4.536 1,289,159 +0.06(+1.35%)
Aug 02, 2012 4.445 4.490 4.430 4.475 815,009 -0.01(-0.11%)
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.