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

Lxp Industrial Trust (NY: LXP )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.390 9.525 9.385 9.420 924,850 +0.09(+0.96%)
Nov 26, 2024 9.350 9.410 9.270 9.330 1,845,821 -0.08(-0.85%)
Nov 25, 2024 9.330 9.495 9.330 9.410 2,431,704 +0.13(+1.40%)
Nov 22, 2024 9.270 9.350 9.245 9.280 1,785,262 +0.08(+0.87%)
Nov 21, 2024 9.240 9.340 9.180 9.200 1,243,150 +0.02(+0.22%)
Nov 20, 2024 9.140 9.235 9.040 9.180 1,173,097 +0.01(+0.11%)
Nov 19, 2024 9.200 9.200 9.050 9.170 4,133,515 -0.05(-0.54%)
Nov 18, 2024 9.160 9.255 9.110 9.220 2,062,461 +0.04(+0.44%)
Nov 15, 2024 9.340 9.340 9.155 9.180 1,356,849 -0.08(-0.86%)
Nov 14, 2024 9.540 9.560 9.245 9.260 1,358,689 -0.27(-2.83%)
Nov 13, 2024 9.580 9.630 9.490 9.530 1,274,110 +0.03(+0.32%)
Nov 12, 2024 9.590 9.665 9.490 9.500 2,628,148 -0.14(-1.45%)
Nov 11, 2024 9.700 9.805 9.630 9.640 1,540,902 -0.06(-0.62%)
Nov 08, 2024 9.620 9.770 9.555 9.700 2,337,496 +0.12(+1.25%)
Nov 07, 2024 9.670 9.735 9.500 9.580 2,236,232 -0.15(-1.54%)
Nov 06, 2024 9.510 9.950 9.455 9.730 5,310,885 +0.44(+4.74%)
Nov 05, 2024 9.230 9.330 9.160 9.290 2,309,509 +0.00(+0.00%)
Nov 04, 2024 9.220 9.355 9.180 9.290 2,233,732 +0.07(+0.76%)
Nov 01, 2024 9.460 9.490 9.193 9.220 2,598,953 -0.22(-2.33%)
Oct 31, 2024 9.470 9.520 9.405 9.440 4,758,031 -0.04(-0.42%)
Oct 30, 2024 9.370 9.575 9.370 9.480 2,310,144 +0.10(+1.07%)
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 9.740 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 1,217,754 -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%)
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.