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

Lxp Industrial Trust (NY: LXP )

8.920 +0.050 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 9.966 10.13 9.966 10.04 497,042 +0.03(+0.30%)
May 27, 2005 9.980 10.07 9.980 10.01 406,670 +0.04(+0.39%)
May 26, 2005 10.07 10.20 9.958 9.971 593,606 -0.11(-1.12%)
May 25, 2005 10.24 10.24 10.04 10.08 563,329 -0.20(-1.91%)
May 24, 2005 10.35 10.35 10.18 10.28 497,042 -0.16(-1.50%)
May 23, 2005 10.49 10.52 10.38 10.44 503,235 -0.02(-0.21%)
May 20, 2005 10.45 10.46 10.33 10.46 410,340 +0.01(+0.08%)
May 19, 2005 10.25 10.46 10.25 10.45 814,488 +0.15(+1.44%)
May 18, 2005 10.05 10.31 10.05 10.30 1,143,174 +0.27(+2.74%)
May 17, 2005 9.866 10.06 9.866 10.03 564,017 +0.09(+0.88%)
May 16, 2005 9.770 9.953 9.770 9.940 394,514 +0.11(+1.11%)
May 13, 2005 9.932 9.932 9.783 9.831 698,198 -0.05(-0.49%)
May 12, 2005 9.997 10.06 9.871 9.879 522,502 -0.17(-1.69%)
May 11, 2005 10.16 10.17 9.975 10.05 635,351 -0.10(-0.95%)
May 10, 2005 10.23 10.23 10.00 10.15 770,908 -0.16(-1.52%)
May 09, 2005 10.21 10.35 10.14 10.30 616,084 +0.07(+0.64%)
May 06, 2005 10.18 10.32 10.14 10.24 379,376 +0.01(+0.09%)
May 05, 2005 10.33 10.39 10.16 10.23 554,384 -0.17(-1.63%)
May 04, 2005 10.22 10.40 10.15 10.40 257,351 +0.17(+1.71%)
May 03, 2005 10.20 10.25 10.12 10.22 503,923 +0.06(+0.60%)
May 02, 2005 10.06 10.17 9.971 10.16 348,640 +0.14(+1.44%)
Apr 29, 2005 9.940 10.07 9.901 10.02 330,061 +0.08(+0.79%)
Apr 28, 2005 9.971 10.03 9.905 9.940 410,111 -0.09(-0.87%)
Apr 27, 2005 9.997 10.09 9.935 10.03 487,179 -0.18(-1.75%)
Apr 26, 2005 10.21 10.30 10.15 10.21 572,045 -0.03(-0.26%)
Apr 25, 2005 10.13 10.26 10.13 10.23 446,581 +0.08(+0.82%)
Apr 22, 2005 10.07 10.17 10.03 10.15 382,816 +0.03(+0.35%)
Apr 21, 2005 10.18 10.21 10.03 10.11 735,815 +0.02(+0.22%)
Apr 20, 2005 10.05 10.16 10.01 10.09 887,427 -0.01(-0.13%)
Apr 19, 2005 9.810 10.11 9.810 10.11 1,988,627 +0.33(+3.39%)
Apr 18, 2005 9.635 9.818 9.578 9.775 394,055 +0.10(+1.04%)
Apr 15, 2005 9.600 9.714 9.548 9.674 460,801 +0.08(+0.86%)
Apr 14, 2005 9.744 9.788 9.565 9.592 289,922 -0.15(-1.57%)
Apr 13, 2005 9.853 9.897 9.718 9.744 314,923 -0.11(-1.11%)
Apr 12, 2005 9.548 9.857 9.522 9.853 366,301 +0.27(+2.77%)
Apr 11, 2005 9.657 9.670 9.565 9.587 346,117 -0.01(-0.09%)
Apr 08, 2005 9.709 9.709 9.592 9.596 405,982 -0.11(-1.17%)
Apr 07, 2005 9.635 9.709 9.578 9.709 431,901 +0.07(+0.77%)
Apr 06, 2005 9.653 9.714 9.622 9.635 391,303 -0.01(-0.09%)
Apr 05, 2005 9.592 9.679 9.592 9.644 614,020 +0.05(+0.55%)
Apr 04, 2005 9.592 9.705 9.469 9.592 625,029 +0.00(+0.05%)
Apr 01, 2005 9.618 9.766 9.452 9.587 413,781 +0.02(+0.23%)
Mar 31, 2005 9.644 9.696 9.500 9.565 703,244 -0.14(-1.39%)
Mar 30, 2005 9.722 9.779 9.648 9.701 969,312 +0.24(+2.58%)
Mar 29, 2005 9.544 9.683 9.448 9.456 412,175 -0.15(-1.54%)
Mar 28, 2005 9.653 9.701 9.504 9.605 396,808 -0.05(-0.50%)
Mar 24, 2005 9.705 9.831 9.648 9.653 347,264 -0.03(-0.27%)
Mar 23, 2005 9.666 9.744 9.483 9.679 631,911 +0.01(+0.14%)
Mar 22, 2005 9.871 9.984 9.666 9.666 723,658 -0.20(-1.99%)
Mar 21, 2005 9.940 9.940 9.818 9.862 692,923 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.818 9.962 705,997 +0.00(+0.04%)
Mar 17, 2005 9.875 10.01 9.849 9.958 320,886 +0.07(+0.66%)
Mar 16, 2005 9.949 10.11 9.866 9.892 307,812 -0.11(-1.09%)
Mar 15, 2005 9.980 10.15 9.971 10.00 708,061 +0.04(+0.39%)
Mar 14, 2005 9.853 10.02 9.810 9.962 2,994,409 +0.13(+1.33%)
Mar 11, 2005 9.892 9.923 9.788 9.831 742,008 -0.12(-1.18%)
Mar 10, 2005 9.901 10.01 9.827 9.949 887,198 +0.03(+0.31%)
Mar 09, 2005 10.19 10.21 9.919 9.919 1,139,045 -0.32(-3.11%)
Mar 08, 2005 10.24 10.30 10.20 10.24 522,502 -0.03(-0.34%)
Mar 07, 2005 10.21 10.42 10.15 10.27 338,548 +0.06(+0.60%)
Mar 04, 2005 10.02 10.25 9.997 10.21 655,306 +0.18(+1.78%)
Mar 03, 2005 9.823 10.07 9.810 10.03 546,815 +0.22(+2.22%)
Mar 02, 2005 9.666 9.827 9.622 9.814 650,031 +0.11(+1.12%)
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.