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

Lxp Industrial Trust (NY: LXP )

9.380 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 29, 2024 9.410 9.430 9.280 9.380 1,091,928 -0.07(-0.74%)
Oct 28, 2024 9.490 9.540 9.400 9.450 975,550 +0.03(+0.32%)
Oct 25, 2024 9.690 9.710 9.410 9.420 870,871 -0.20(-2.08%)
Oct 24, 2024 9.730 9.785 9.600 9.620 1,461,024 -0.10(-1.03%)
Oct 23, 2024 9.630 9.795 9.630 9.720 875,400 +0.03(+0.31%)
Oct 22, 2024 9.530 9.730 9.510 9.690 1,535,329 +0.14(+1.47%)
Oct 21, 2024 9.760 9.760 9.530 9.550 1,151,819 -0.25(-2.55%)
Oct 18, 2024 9.830 9.830 9.730 9.800 1,191,806 -0.03(-0.31%)
Oct 17, 2024 9.760 9.880 9.621 9.830 3,127,406 +0.02(+0.20%)
Oct 16, 2024 9.720 9.880 9.680 9.810 1,434,838 +0.17(+1.76%)
Oct 15, 2024 9.610 9.735 9.580 9.640 1,436,310 +0.05(+0.52%)
Oct 14, 2024 9.570 9.680 9.555 9.590 796,529 -0.02(-0.21%)
Oct 11, 2024 9.510 9.620 9.510 9.610 1,302,587 +0.12(+1.26%)
Oct 10, 2024 9.480 9.550 9.400 9.490 1,332,774 -0.05(-0.52%)
Oct 09, 2024 9.600 9.640 9.500 9.540 1,433,604 -0.07(-0.73%)
Oct 08, 2024 9.740 9.760 9.570 9.610 1,407,133 -0.08(-0.83%)
Oct 07, 2024 9.680 9.720 9.630 9.690 1,814,416 -0.06(-0.62%)
Oct 04, 2024 9.790 9.805 9.660 9.750 1,217,753 -0.01(-0.10%)
Oct 03, 2024 9.780 9.790 9.690 9.760 1,249,951 -0.05(-0.51%)
Oct 02, 2024 9.800 9.855 9.750 9.810 1,179,253 -0.08(-0.81%)
Oct 01, 2024 10.05 10.10 9.880 9.890 1,573,294 -0.16(-1.59%)
Sep 30, 2024 10.04 10.14 9.950 10.05 1,832,674 +0.02(+0.20%)
Sep 27, 2024 10.11 10.15 9.981 10.03 1,998,220 +0.01(+0.10%)
Sep 26, 2024 10.05 10.07 9.976 10.02 1,961,517 +0.00(+0.00%)
Sep 25, 2024 10.11 10.11 9.976 10.02 1,711,266 -0.06(-0.59%)
Sep 24, 2024 10.03 10.13 10.02 10.08 1,294,960 +0.00(+0.00%)
Sep 23, 2024 10.05 10.16 10.02 10.08 1,378,884 +0.10(+0.99%)
Sep 20, 2024 10.07 10.10 9.971 9.981 8,132,815 -0.19(-1.84%)
Sep 19, 2024 10.16 10.19 10.05 10.17 1,624,819 +0.15(+1.48%)
Sep 18, 2024 10.02 10.18 9.907 10.02 2,648,829 -0.02(-0.20%)
Sep 17, 2024 10.14 10.14 10.01 10.04 3,464,877 -0.05(-0.49%)
Sep 16, 2024 10.11 10.12 9.941 10.09 3,565,774 +0.06(+0.59%)
Sep 13, 2024 9.902 10.07 9.842 10.03 3,097,552 +0.22(+2.21%)
Sep 12, 2024 9.833 9.892 9.694 9.813 2,519,688 -0.01(-0.10%)
Sep 11, 2024 9.921 9.921 9.699 9.823 2,379,492 -0.19(-1.87%)
Sep 10, 2024 10.01 10.05 9.951 10.01 1,132,666 +0.04(+0.40%)
Sep 09, 2024 9.941 10.03 9.828 9.971 2,240,085 +0.00(+0.00%)
Sep 06, 2024 10.11 10.12 9.902 9.971 1,454,404 -0.10(-0.98%)
Sep 05, 2024 10.27 10.29 10.03 10.07 1,541,901 -0.12(-1.16%)
Sep 04, 2024 10.17 10.31 10.09 10.19 1,588,364 +0.02(+0.19%)
Sep 03, 2024 10.12 10.21 10.08 10.17 2,277,462 -0.06(-0.58%)
Aug 30, 2024 10.20 10.26 10.05 10.23 2,185,797 +0.09(+0.88%)
Aug 29, 2024 10.18 10.23 10.08 10.14 1,830,494 -0.04(-0.39%)
Aug 28, 2024 10.17 10.23 10.12 10.18 1,721,733 -0.01(-0.10%)
Aug 27, 2024 10.14 10.21 10.08 10.19 1,285,873 +0.02(+0.19%)
Aug 26, 2024 10.22 10.23 10.12 10.17 1,415,289 +0.05(+0.49%)
Aug 23, 2024 9.912 10.17 9.877 10.12 1,992,283 +0.28(+2.81%)
Aug 22, 2024 9.773 9.862 9.704 9.842 1,241,609 +0.10(+1.01%)
Aug 21, 2024 9.714 9.754 9.591 9.744 1,737,191 +0.07(+0.71%)
Aug 20, 2024 9.714 9.719 9.645 9.675 994,116 -0.04(-0.41%)
Aug 19, 2024 9.675 9.773 9.675 9.714 1,582,178 +0.04(+0.41%)
Aug 16, 2024 9.635 9.754 9.635 9.675 2,213,487 +0.00(+0.00%)
Aug 15, 2024 9.744 9.763 9.596 9.675 1,611,531 +0.06(+0.62%)
Aug 14, 2024 9.615 9.689 9.581 9.615 1,288,870 +0.05(+0.52%)
Aug 13, 2024 9.517 9.601 9.472 9.566 1,891,080 +0.14(+1.47%)
Aug 12, 2024 9.546 9.546 9.398 9.428 1,399,851 -0.15(-1.55%)
Aug 09, 2024 9.546 9.635 9.487 9.576 1,173,701 +0.01(+0.10%)
Aug 08, 2024 9.596 9.684 9.502 9.566 1,870,183 +0.05(+0.52%)
Aug 07, 2024 9.645 9.744 9.497 9.517 2,212,651 -0.08(-0.82%)
Aug 06, 2024 9.388 9.699 9.319 9.596 1,725,050 +0.21(+2.21%)
Aug 05, 2024 9.477 9.704 9.378 9.388 3,623,331 -0.45(-4.61%)
Aug 02, 2024 9.773 9.966 9.763 9.842 2,281,639 -0.12(-1.19%)
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.