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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018 6.485 6.580 6.478 6.573 1,999,204 +0.11(+1.69%)
Jan 30, 2018 6.492 6.522 6.452 6.463 1,325,904 -0.05(-0.78%)
Jan 29, 2018 6.529 6.565 6.441 6.514 1,488,345 -0.04(-0.67%)
Jan 26, 2018 6.631 6.645 6.525 6.558 1,141,430 -0.05(-0.77%)
Jan 25, 2018 6.696 6.696 6.573 6.609 1,243,593 -0.06(-0.87%)
Jan 24, 2018 6.813 6.814 6.653 6.667 1,132,138 -0.15(-2.14%)
Jan 23, 2018 6.762 6.813 6.696 6.813 979,059 +0.08(+1.19%)
Jan 22, 2018 6.689 6.740 6.675 6.733 953,070 +0.04(+0.54%)
Jan 19, 2018 6.573 6.704 6.565 6.696 1,082,477 +0.10(+1.55%)
Jan 18, 2018 6.711 6.733 6.594 6.594 1,087,241 -0.15(-2.27%)
Jan 17, 2018 6.718 6.762 6.671 6.747 1,148,909 +0.07(+0.98%)
Jan 16, 2018 6.740 6.791 6.675 6.682 1,405,438 -0.04(-0.54%)
Jan 12, 2018 6.718 6.718 6.718 0 -0.08(-1.18%)
Jan 11, 2018 6.718 6.806 6.718 6.798 882,824 +0.08(+1.19%)
Jan 10, 2018 6.777 6.784 6.660 6.718 1,714,788 -0.09(-1.28%)
Jan 09, 2018 6.988 7.010 6.798 6.806 1,975,366 -0.20(-2.91%)
Jan 08, 2018 6.966 7.021 6.937 7.010 1,714,714 +0.04(+0.63%)
Jan 05, 2018 6.959 7.002 6.937 6.966 1,099,766 +0.01(+0.21%)
Jan 04, 2018 6.995 6.995 6.949 6.951 1,630,567 -0.01(-0.21%)
Jan 03, 2018 6.966 7.017 6.959 6.966 1,297,393 -0.01(-0.10%)
Jan 02, 2018 7.017 7.068 6.988 6.973 1,024,748 -0.06(-0.83%)
Dec 29, 2017 7.032 7.032 7.032 0 -0.02(-0.31%)
Dec 28, 2017 6.995 7.068 6.981 7.053 1,230,896 +0.06(+0.81%)
Dec 27, 2017 7.011 7.029 6.983 6.997 1,439,749 +0.01(+0.10%)
Dec 26, 2017 6.990 7.033 6.976 6.990 906,878 +0.01(+0.21%)
Dec 22, 2017 7.011 7.040 6.968 6.976 1,068,900 -0.04(-0.51%)
Dec 21, 2017 6.997 7.026 6.968 7.011 1,210,426 +0.02(+0.31%)
Dec 20, 2017 7.061 7.111 6.990 6.990 1,471,397 -0.07(-1.01%)
Dec 19, 2017 7.219 7.262 7.054 7.061 1,384,202 -0.15(-2.08%)
Dec 18, 2017 7.154 7.269 7.154 7.212 1,354,204 +0.08(+1.10%)
Dec 15, 2017 7.154 7.201 7.133 7.133 4,228,709 +0.00(+0.00%)
Dec 14, 2017 7.226 7.237 7.133 7.133 2,359,380 -0.13(-1.77%)
Dec 13, 2017 7.190 7.297 7.190 7.262 1,192,399 +0.09(+1.20%)
Dec 12, 2017 7.183 7.219 7.169 7.176 1,528,744 -0.01(-0.20%)
Dec 11, 2017 7.197 7.247 7.183 7.190 1,891,897 -0.14(-1.95%)
Dec 08, 2017 7.348 7.390 7.305 7.333 1,020,422 +0.00(+0.00%)
Dec 07, 2017 7.283 7.348 7.269 995,948 +0.00(+0.00%)
Dec 06, 2017 7.419 7.419 7.283 7.305 646,838 -0.09(-1.16%)
Dec 05, 2017 7.476 7.476 7.390 7.390 1,021,593 -0.06(-0.86%)
Dec 04, 2017 7.526 7.555 7.455 7.455 1,317,584 -0.04(-0.57%)
Dec 01, 2017 7.505 7.519 7.448 7.498 1,724,066 +0.01(+0.19%)
Nov 30, 2017 7.498 7.519 7.455 7.483 2,406,569 -0.01(-0.10%)
Nov 29, 2017 7.483 7.555 7.419 7.491 1,714,440 +0.00(+0.00%)
Nov 28, 2017 7.483 7.512 7.455 7.491 1,190,062 +0.01(+0.10%)
Nov 27, 2017 7.576 7.584 7.476 7.483 793,848 -0.09(-1.23%)
Nov 24, 2017 7.584 7.584 7.534 7.576 327,134 +0.02(+0.28%)
Nov 22, 2017 7.576 7.598 7.548 7.555 539,982 -0.01(-0.19%)
Nov 21, 2017 7.541 7.591 7.519 7.569 1,235,836 +0.06(+0.86%)
Nov 20, 2017 7.548 7.555 7.498 7.505 1,020,155 -0.05(-0.66%)
Nov 17, 2017 7.476 7.573 7.476 7.555 783,917 +0.04(+0.57%)
Nov 16, 2017 7.455 7.541 7.426 7.512 1,397,838 +0.06(+0.86%)
Nov 15, 2017 7.448 7.526 7.433 7.448 1,046,877 -0.04(-0.48%)
Nov 14, 2017 7.491 7.548 7.469 7.483 889,601 -0.04(-0.48%)
Nov 13, 2017 7.491 7.546 7.469 7.519 936,195 +0.01(+0.19%)
Nov 10, 2017 7.355 7.551 7.348 7.505 791,269 +0.10(+1.35%)
Nov 09, 2017 7.398 7.469 7.376 7.405 824,516 -0.01(-0.19%)
Nov 08, 2017 7.390 7.455 7.376 7.419 1,011,901 -0.01(-0.10%)
Nov 07, 2017 7.483 7.612 7.383 7.426 1,335,610 +0.10(+1.37%)
Nov 06, 2017 7.305 7.376 7.305 7.326 789,927 +0.04(+0.49%)
Nov 03, 2017 7.226 7.297 7.204 7.290 822,524 -0.01(-0.20%)
Nov 02, 2017 7.319 7.212 7.305 1,395,858 +0.09(+1.29%)
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.