Lsb Industries

LXU
🏛️ usa →
7.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.48 9.50 9.27 9.31 0.5M
2023-12-28 9.62 9.66 9.41 9.46 0.3M
2023-12-27 9.80 9.80 9.57 9.61 0.3M
2023-12-26 9.62 9.87 9.60 9.78 0.4M
2023-12-22 9.40 9.72 9.38 9.59 0.5M
2023-12-21 9.25 9.42 9.18 9.36 0.6M
2023-12-20 9.47 9.48 9.16 9.19 0.3M
2023-12-19 9.28 9.48 9.27 9.39 0.3M
2023-12-18 9.26 9.30 9.13 9.19 0.4M
2023-12-15 9.56 9.58 9.17 9.20 0.8M
2023-12-14 9.56 9.84 9.40 9.42 0.4M
2023-12-13 8.79 9.43 8.76 9.39 0.5M
2023-12-12 8.86 8.93 8.74 8.83 0.4M
2023-12-11 9.03 9.03 8.88 8.94 0.4M
2023-12-08 9.04 9.17 9.01 9.05 0.3M
2023-12-07 8.79 9.07 8.78 9.05 0.3M
2023-12-06 8.79 8.94 8.73 8.73 0.3M
2023-12-05 8.89 8.89 8.71 8.74 0.3M
2023-12-04 8.98 9.11 8.76 8.87 0.3M
2023-12-01 8.50 9.11 8.48 9.05 0.5M
2023-11-30 8.69 8.77 8.54 8.57 0.5M
2023-11-29 8.43 8.71 8.38 8.67 0.4M
2023-11-28 8.37 8.43 8.29 8.33 0.4M
2023-11-27 8.36 8.49 8.28 8.41 0.4M
2023-11-24 8.34 8.66 8.34 8.50 0.2M
2023-11-22 8.22 8.36 8.09 8.33 0.3M
2023-11-21 8.41 8.51 8.26 8.27 0.4M
2023-11-20 8.50 8.55 8.41 8.50 0.4M
2023-11-17 8.58 8.63 8.32 8.45 0.6M
2023-11-16 8.74 8.85 8.44 8.51 0.4M
2023-11-15 8.58 8.83 8.50 8.75 0.4M
2023-11-14 8.59 8.67 8.50 8.62 0.7M
2023-11-13 8.22 8.41 8.20 8.32 0.5M
2023-11-10 8.19 8.40 8.08 8.21 0.5M
2023-11-09 7.93 8.30 7.85 8.20 0.7M
2023-11-08 7.87 7.92 7.72 7.82 0.7M
2023-11-07 8.19 8.25 7.76 7.85 0.6M
2023-11-06 9.06 9.09 8.31 8.32 0.8M
2023-11-03 9.33 9.80 8.88 9.13 1.1M
2023-11-02 8.77 9.12 8.43 8.98 1.3M
2023-11-01 9.05 9.27 8.95 9.18 0.7M
2023-10-31 9.18 9.26 9.01 9.11 0.5M
2023-10-30 9.28 9.45 9.13 9.14 0.4M
2023-10-27 9.44 9.45 9.10 9.17 0.3M
2023-10-26 9.46 9.66 9.34 9.41 0.5M
2023-10-25 8.91 9.44 8.86 9.40 0.5M
2023-10-24 9.15 9.19 8.85 8.95 0.4M
2023-10-23 9.09 9.15 8.93 8.94 0.4M
2023-10-20 9.51 9.54 9.20 9.23 0.4M
2023-10-19 9.68 9.77 9.49 9.55 0.4M
2023-10-18 10.16 10.22 9.73 9.74 0.3M
2023-10-17 9.62 10.26 9.62 10.20 0.4M
2023-10-16 9.74 9.99 9.70 9.74 0.4M
2023-10-13 10.37 10.39 9.61 9.64 0.4M
2023-10-12 10.46 10.46 9.96 10.23 0.5M
2023-10-11 10.39 10.59 10.31 10.40 0.4M
2023-10-10 10.19 10.35 10.06 10.33 0.4M
2023-10-09 9.73 10.21 9.68 10.17 0.4M
2023-10-06 9.88 9.88 9.49 9.71 0.4M
2023-10-05 9.82 9.98 9.75 9.88 0.5M
2023-10-04 9.83 10.15 9.77 9.89 0.5M
2023-10-03 10.13 10.13 9.76 9.81 0.5M
2023-10-02 10.17 10.21 9.82 10.08 0.4M
2023-09-29 10.26 10.36 10.19 10.23 0.6M
2023-09-28 10.03 10.36 9.98 10.26 0.3M
2023-09-27 10.13 10.23 10.00 10.03 0.3M
2023-09-26 10.10 10.29 10.01 10.02 0.3M
2023-09-25 10.00 10.24 9.97 10.21 0.2M
2023-09-22 10.07 10.15 9.99 10.01 0.3M
2023-09-21 10.11 10.24 10.00 10.08 0.4M
2023-09-20 10.05 10.54 10.00 10.17 0.3M
2023-09-19 10.10 10.21 9.97 10.00 0.3M
2023-09-18 10.75 10.75 10.01 10.01 0.4M
2023-09-15 10.72 10.83 10.51 10.66 1.1M
2023-09-14 10.47 10.82 10.47 10.78 0.4M
2023-09-13 10.59 10.66 10.25 10.29 0.4M
2023-09-12 10.28 10.60 10.28 10.59 0.4M
2023-09-11 10.57 10.66 10.23 10.26 0.4M
2023-09-08 10.00 10.53 10.00 10.53 0.4M
2023-09-07 10.14 10.25 9.78 9.95 0.5M
2023-09-06 10.35 10.43 10.02 10.16 0.3M
2023-09-05 10.66 10.81 10.38 10.38 0.3M
2023-09-01 10.26 10.60 10.26 10.56 0.5M
2023-08-31 10.26 10.29 10.11 10.12 0.4M
2023-08-30 10.09 10.33 9.98 10.24 0.3M
2023-08-29 9.84 10.12 9.77 10.11 0.3M
2023-08-28 9.80 10.01 9.80 9.82 0.3M
2023-08-25 9.80 9.86 9.68 9.76 0.3M
2023-08-24 9.70 9.79 9.61 9.77 0.5M
2023-08-23 9.99 10.03 9.74 9.75 0.4M
2023-08-22 10.15 10.20 9.95 9.97 0.2M
2023-08-21 10.14 10.20 10.01 10.11 0.3M
2023-08-18 9.87 10.11 9.81 10.09 0.3M
2023-08-17 9.94 10.09 9.94 10.01 0.3M
2023-08-16 10.00 10.17 9.93 9.93 0.3M
2023-08-15 10.42 10.42 10.00 10.02 0.4M
2023-08-14 10.60 10.62 10.38 10.47 0.4M
2023-08-11 10.58 10.81 10.58 10.70 0.2M
2023-08-10 10.89 10.97 10.61 10.64 0.5M
2023-08-09 10.65 10.93 10.59 10.90 0.3M
2023-08-08 10.79 10.80 10.51 10.71 0.4M
2023-08-07 11.13 11.17 10.86 10.94 0.3M
2023-08-04 10.94 11.25 10.90 11.11 0.5M
2023-08-03 10.81 11.04 10.64 10.90 0.6M
2023-08-02 10.95 11.09 10.84 10.87 0.5M
2023-08-01 11.14 11.15 10.95 11.04 0.9M
2023-07-31 10.89 11.18 10.78 11.17 0.8M
2023-07-28 11.42 11.42 10.82 10.89 0.9M
2023-07-27 11.29 11.69 11.05 11.34 1.3M
2023-07-26 10.99 11.16 10.99 11.04 0.8M
2023-07-25 10.97 11.05 10.83 10.94 0.7M
2023-07-24 10.83 10.99 10.75 10.98 0.6M
2023-07-21 10.58 10.85 10.50 10.82 0.8M
2023-07-20 10.56 10.62 10.28 10.57 0.6M
2023-07-19 10.16 10.57 10.16 10.51 0.7M
2023-07-18 9.78 10.09 9.71 10.08 0.7M
2023-07-17 10.09 10.17 9.96 10.04 0.6M
2023-07-14 10.29 10.30 10.03 10.05 0.5M
2023-07-13 10.23 10.50 10.23 10.30 0.5M
2023-07-12 10.51 10.58 10.20 10.20 0.7M
2023-07-11 10.33 10.34 10.10 10.22 0.4M
2023-07-10 10.26 10.40 10.21 10.25 0.4M
2023-07-07 9.85 10.51 9.83 10.38 0.7M
2023-07-06 9.77 9.86 9.64 9.80 0.4M
2023-07-05 9.85 10.00 9.74 9.88 0.5M
2023-07-03 9.82 10.05 9.82 9.98 0.3M
2023-06-30 10.24 10.24 9.85 9.85 0.5M
2023-06-29 9.82 10.15 9.76 10.12 0.5M
2023-06-28 9.76 9.80 9.58 9.77 0.7M
2023-06-27 9.70 9.82 9.56 9.71 0.8M
2023-06-26 9.87 10.03 9.69 9.71 0.6M
2023-06-23 9.66 9.95 9.62 9.90 4.5M
2023-06-22 9.98 10.00 9.74 9.85 0.9M
2023-06-21 9.82 10.13 9.75 10.04 0.8M
2023-06-20 10.23 10.23 9.75 9.90 0.6M
2023-06-16 10.40 10.40 10.08 10.33 1.8M
2023-06-15 9.92 10.30 9.88 10.24 1.1M
2023-06-14 10.12 10.25 9.71 9.87 1.1M
2023-06-13 10.39 10.46 10.14 10.14 0.9M
2023-06-12 10.21 10.36 10.12 10.35 0.9M
2023-06-09 10.49 10.49 10.13 10.24 0.7M
2023-06-08 10.35 10.49 9.95 10.49 0.7M
2023-06-07 10.29 10.47 10.25 10.39 0.6M
2023-06-06 9.66 10.22 9.62 10.18 0.6M
2023-06-05 9.77 9.85 9.62 9.77 0.6M
2023-06-02 9.82 9.91 9.71 9.77 0.7M
2023-06-01 9.34 9.74 9.30 9.55 0.9M
2023-05-31 9.43 9.69 9.23 9.30 1.0M
2023-05-30 9.53 9.56 9.17 9.50 0.7M
2023-05-26 9.50 9.62 9.40 9.48 0.8M
2023-05-25 9.25 9.51 9.14 9.46 0.8M
2023-05-24 9.47 9.57 9.21 9.43 0.7M
2023-05-23 9.30 9.59 9.28 9.52 0.6M
2023-05-22 9.31 9.54 9.23 9.33 0.6M
2023-05-19 9.63 9.63 9.18 9.25 0.8M
2023-05-18 9.19 9.48 9.05 9.46 0.9M
2023-05-17 8.84 9.31 8.81 9.14 0.8M
2023-05-16 9.06 9.24 8.90 8.91 0.6M
2023-05-15 9.07 9.25 8.98 9.19 0.5M
2023-05-12 9.22 9.37 8.82 8.96 0.6M
2023-05-11 9.03 9.27 8.85 9.08 1.0M
2023-05-10 9.78 9.78 9.47 9.56 0.8M
2023-05-09 9.47 9.72 9.35 9.55 1.0M
2023-05-08 9.46 10.06 9.40 9.58 1.6M
2023-05-05 8.60 8.93 8.57 8.82 0.6M
2023-05-04 8.91 9.03 8.15 8.36 1.3M
2023-05-03 8.68 9.61 8.68 9.12 1.2M
2023-05-02 8.84 9.01 8.58 8.82 1.1M
2023-05-01 8.97 9.09 8.85 8.94 0.5M
2023-04-28 8.74 9.00 8.70 8.93 1.1M
2023-04-27 8.86 8.99 8.74 8.83 0.5M
2023-04-26 9.01 9.16 8.84 8.89 0.9M
2023-04-25 9.35 9.41 8.97 9.04 0.8M
2023-04-24 9.04 9.52 9.04 9.50 0.6M
2023-04-21 9.30 9.30 9.01 9.09 0.9M
2023-04-20 9.60 9.73 9.29 9.36 0.5M
2023-04-19 9.30 9.76 9.10 9.73 0.8M
2023-04-18 9.47 9.56 9.21 9.30 0.9M
2023-04-17 9.60 9.68 9.32 9.45 0.6M
2023-04-14 9.61 9.83 9.50 9.58 0.7M
2023-04-13 9.23 9.72 8.99 9.53 1.1M
2023-04-12 10.22 10.29 9.94 10.01 0.7M
2023-04-11 9.81 10.14 9.67 10.06 0.9M
2023-04-10 9.46 9.90 9.46 9.79 1.4M
2023-04-06 9.73 9.76 9.26 9.37 0.8M
2023-04-05 9.70 9.81 9.53 9.76 0.6M
2023-04-04 10.38 10.41 9.61 9.79 0.8M
2023-04-03 10.51 10.66 10.23 10.41 0.7M
2023-03-31 10.48 10.51 10.16 10.33 1.2M
2023-03-30 10.83 10.83 10.29 10.38 0.6M
2023-03-29 10.51 10.80 10.34 10.66 0.6M
2023-03-28 10.32 10.48 10.24 10.34 0.5M
2023-03-27 10.18 10.47 10.06 10.32 0.6M
2023-03-24 9.77 10.05 9.66 9.99 0.7M
2023-03-23 10.52 10.71 9.86 9.97 0.8M
2023-03-22 10.59 10.83 10.42 10.44 0.6M
2023-03-21 10.80 10.98 10.71 10.72 0.7M
2023-03-20 10.28 10.55 10.20 10.37 0.8M
2023-03-17 10.55 10.86 10.20 10.23 2.1M
2023-03-16 10.22 10.75 10.18 10.71 0.9M
2023-03-15 11.20 11.20 10.29 10.39 1.5M
2023-03-14 12.04 12.22 11.39 11.52 1.1M
2023-03-13 11.62 11.91 11.42 11.46 1.4M
2023-03-10 12.75 12.87 11.77 11.84 1.0M
2023-03-09 13.71 13.88 12.80 12.82 0.7M
2023-03-08 13.27 13.80 13.27 13.76 0.7M
2023-03-07 13.80 13.97 13.18 13.25 0.8M
2023-03-06 14.37 14.38 13.74 13.93 0.7M
2023-03-03 14.06 14.71 14.06 14.51 1.1M
2023-03-02 13.68 14.06 13.60 14.03 0.5M
2023-03-01 13.61 14.03 13.61 13.81 1.1M
2023-02-28 13.60 13.74 13.41 13.59 1.4M
2023-02-27 13.90 14.05 13.48 13.54 1.0M
2023-02-24 13.29 14.10 13.23 13.97 1.0M
2023-02-23 12.98 13.46 12.77 13.38 1.3M
2023-02-22 12.84 13.09 12.63 12.76 1.2M
2023-02-21 12.65 12.79 12.52 12.72 1.1M
2023-02-17 12.22 12.89 12.10 12.67 1.1M
2023-02-16 11.99 12.66 11.83 12.22 0.9M
2023-02-15 11.95 12.12 11.77 12.11 0.7M
2023-02-14 12.13 12.34 11.95 12.07 0.7M
2023-02-13 12.18 12.29 11.99 12.18 0.5M
2023-02-10 11.75 12.35 11.75 12.17 0.4M
2023-02-09 12.04 12.07 11.78 11.81 0.6M
2023-02-08 12.09 12.10 11.85 11.90 0.4M
2023-02-07 11.93 12.17 11.77 12.16 0.8M
2023-02-06 12.10 12.34 11.77 11.86 0.8M
2023-02-03 12.48 12.78 12.16 12.17 0.7M
2023-02-02 12.56 12.94 12.35 12.57 0.6M
2023-02-01 12.67 12.76 12.27 12.51 0.7M
2023-01-31 12.25 12.80 12.25 12.71 0.8M
2023-01-30 12.48 12.50 12.23 12.23 0.6M
2023-01-27 12.63 12.99 12.57 12.68 0.6M
2023-01-26 12.32 12.72 12.21 12.69 0.7M
2023-01-25 12.20 12.40 12.18 12.28 0.5M
2023-01-24 12.41 12.42 12.11 12.34 0.5M
2023-01-23 12.46 12.63 12.30 12.34 0.5M
2023-01-20 12.25 12.49 11.67 12.46 0.9M
2023-01-19 12.53 12.70 12.24 12.35 0.6M
2023-01-18 12.60 12.81 12.58 12.60 0.7M
2023-01-17 12.90 12.98 12.46 12.46 0.7M
2023-01-13 12.58 12.94 12.42 12.90 0.6M
2023-01-12 12.68 12.85 12.44 12.70 0.7M
2023-01-11 12.36 12.74 12.34 12.58 1.0M
2023-01-10 12.65 12.66 12.31 12.34 0.8M
2023-01-09 12.64 12.91 12.50 12.50 0.8M
2023-01-06 12.77 12.96 12.17 12.58 1.0M
2023-01-05 12.95 13.19 12.66 12.78 0.5M
2023-01-04 12.79 13.22 12.67 12.98 1.3M
2023-01-03 13.46 13.47 12.66 12.77 0.8M