Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lxp Industrial Trust (NY: LXP )

8.840 -0.030 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 28, 2018 6.327 6.475 6.312 6.459 3,219,406 +0.14(+2.22%)
Sep 27, 2018 6.257 6.382 6.199 6.319 3,922,440 +0.23(+3.80%)
Sep 26, 2018 6.126 6.187 6.080 6.088 3,692,266 -0.08(-1.36%)
Sep 25, 2018 6.232 6.278 6.172 6.172 1,831,513 -0.07(-1.10%)
Sep 24, 2018 6.301 6.316 6.225 6.240 1,681,978 -0.08(-1.32%)
Sep 21, 2018 6.301 6.354 6.270 6.324 4,282,363 +0.02(+0.24%)
Sep 20, 2018 6.134 6.316 6.111 6.309 1,908,731 +0.18(+2.85%)
Sep 19, 2018 6.210 6.225 6.111 6.134 2,622,126 -0.07(-1.10%)
Sep 18, 2018 6.255 6.286 6.194 6.202 1,738,876 -0.05(-0.85%)
Sep 17, 2018 6.225 6.263 6.187 6.255 1,866,821 +0.02(+0.37%)
Sep 14, 2018 6.248 6.263 6.103 6.232 1,897,023 +0.01(+0.12%)
Sep 13, 2018 6.194 6.240 6.134 6.225 2,182,590 +0.04(+0.62%)
Sep 12, 2018 6.278 6.301 6.179 6.187 2,451,241 -0.11(-1.81%)
Sep 11, 2018 6.423 6.442 6.301 6.301 2,547,748 -0.14(-2.13%)
Sep 10, 2018 6.514 6.582 6.426 6.438 2,436,654 -0.11(-1.63%)
Sep 07, 2018 6.674 6.674 6.503 6.544 3,336,479 -0.18(-2.60%)
Sep 06, 2018 6.788 6.811 6.704 6.719 2,707,044 -0.06(-0.90%)
Sep 05, 2018 6.712 6.818 6.666 6.780 2,582,004 +0.03(+0.45%)
Sep 04, 2018 6.712 6.920 6.689 6.750 6,639,203 -0.36(-5.03%)
Aug 31, 2018 7.108 7.108 7.108 0 -0.03(-0.43%)
Aug 30, 2018 7.168 7.245 7.127 7.138 2,550,530 -0.02(-0.32%)
Aug 29, 2018 7.138 7.214 7.092 7.161 2,399,561 +0.03(+0.43%)
Aug 28, 2018 7.016 7.138 6.986 7.130 1,417,505 +0.13(+1.85%)
Aug 27, 2018 7.001 7.019 6.917 7.001 1,513,702 +0.02(+0.33%)
Aug 24, 2018 6.940 6.990 6.917 6.978 647,190 +0.02(+0.33%)
Aug 23, 2018 6.933 6.974 6.894 6.955 957,116 +0.03(+0.44%)
Aug 22, 2018 7.016 7.024 6.910 6.925 989,164 -0.08(-1.19%)
Aug 21, 2018 7.024 7.039 6.978 7.009 1,213,097 -0.01(-0.11%)
Aug 20, 2018 6.986 7.081 6.963 7.016 1,535,214 +0.06(+0.88%)
Aug 17, 2018 6.887 6.978 6.879 6.955 816,314 +0.07(+0.99%)
Aug 16, 2018 6.811 6.925 6.796 6.887 1,225,768 +0.08(+1.12%)
Aug 15, 2018 6.758 6.818 6.723 6.811 917,538 +0.06(+0.90%)
Aug 14, 2018 6.765 6.826 6.742 6.750 787,957 +0.01(+0.11%)
Aug 13, 2018 6.750 6.758 6.697 6.742 1,113,216 +0.01(+0.11%)
Aug 10, 2018 6.742 6.788 6.719 6.735 1,524,741 -0.01(-0.11%)
Aug 09, 2018 6.727 6.788 6.697 6.742 666,657 +0.04(+0.57%)
Aug 08, 2018 6.689 6.742 6.582 6.704 1,146,912 -0.10(-1.45%)
Aug 07, 2018 6.758 6.815 6.719 6.803 1,506,943 +0.05(+0.68%)
Aug 06, 2018 6.735 6.758 6.689 6.758 1,095,479 +0.03(+0.45%)
Aug 03, 2018 6.674 6.735 6.666 6.727 661,776 +0.07(+1.03%)
Aug 02, 2018 6.666 6.693 6.621 6.659 1,063,132 -0.02(-0.34%)
Aug 01, 2018 6.636 6.681 6.552 6.681 841,507 -0.01(-0.11%)
Jul 31, 2018 6.621 6.761 6.575 6.689 1,204,232 +0.12(+1.85%)
Jul 30, 2018 6.529 6.598 6.499 6.567 643,152 +0.05(+0.70%)
Jul 27, 2018 6.697 6.697 6.506 6.522 704,616 -0.14(-2.06%)
Jul 26, 2018 6.598 6.700 6.598 6.659 876,102 +0.08(+1.16%)
Jul 25, 2018 6.537 6.598 6.537 6.582 1,107,636 +0.05(+0.70%)
Jul 24, 2018 6.598 6.621 6.506 6.537 1,820,499 -0.06(-0.92%)
Jul 23, 2018 6.582 6.617 6.544 6.598 712,625 -0.02(-0.23%)
Jul 20, 2018 6.651 6.674 6.598 6.613 754,387 -0.06(-0.91%)
Jul 19, 2018 6.514 6.697 6.495 6.674 983,666 +0.17(+2.57%)
Jul 18, 2018 6.582 6.590 6.453 6.506 995,895 -0.08(-1.27%)
Jul 17, 2018 6.659 6.727 6.582 6.590 1,086,302 -0.10(-1.48%)
Jul 16, 2018 6.719 6.750 6.659 6.689 758,915 -0.06(-0.90%)
Jul 13, 2018 6.765 6.792 6.727 6.750 674,749 +0.01(+0.11%)
Jul 12, 2018 6.758 6.780 6.697 6.742 924,946 +0.02(+0.23%)
Jul 11, 2018 6.750 6.803 6.719 6.727 985,207 -0.06(-0.90%)
Jul 10, 2018 6.841 6.891 6.769 6.788 1,045,818 -0.04(-0.56%)
Jul 09, 2018 6.879 6.879 6.773 6.826 1,226,806 -0.05(-0.66%)
Jul 06, 2018 6.841 6.879 6.811 6.872 1,207,348 +0.06(+0.89%)
Jul 05, 2018 6.719 6.811 6.678 6.811 948,672 +0.13(+1.94%)
Jul 03, 2018 6.681 6.681 6.681 0 +0.08(+1.27%)
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.