NYSE - Delayed Quote • USD
LSB Industries, Inc. (LXU)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 8.01 | 8.15 | 7.91 | 7.96 | 7.96 | 370,200 |
| Apr 17, 2024 | 8.06 | 8.18 | 7.95 | 7.95 | 7.95 | 357,600 |
| Apr 16, 2024 | 8.01 | 8.11 | 7.92 | 8.01 | 8.01 | 389,600 |
| Apr 15, 2024 | 8.14 | 8.31 | 8.01 | 8.10 | 8.10 | 402,800 |
| Apr 12, 2024 | 8.24 | 8.39 | 8.12 | 8.16 | 8.16 | 398,500 |
| Apr 11, 2024 | 8.49 | 8.52 | 8.12 | 8.28 | 8.28 | 355,000 |
| Apr 10, 2024 | 8.46 | 8.56 | 8.35 | 8.48 | 8.48 | 341,300 |
| Apr 9, 2024 | 8.55 | 8.74 | 8.55 | 8.70 | 8.70 | 453,500 |
| Apr 8, 2024 | 8.63 | 8.84 | 8.49 | 8.51 | 8.51 | 451,200 |
| Apr 5, 2024 | 8.44 | 8.55 | 8.41 | 8.44 | 8.44 | 329,900 |
| Apr 4, 2024 | 8.92 | 8.99 | 8.45 | 8.49 | 8.49 | 643,200 |
| Apr 3, 2024 | 8.69 | 8.83 | 8.65 | 8.82 | 8.82 | 396,300 |
| Apr 2, 2024 | 8.65 | 8.90 | 8.64 | 8.73 | 8.73 | 485,500 |
| Apr 1, 2024 | 8.84 | 8.94 | 8.65 | 8.74 | 8.74 | 633,300 |
| Mar 28, 2024 | 8.60 | 8.79 | 8.49 | 8.78 | 8.78 | 692,600 |
| Mar 27, 2024 | 8.00 | 8.53 | 7.99 | 8.52 | 8.52 | 767,600 |
| Mar 26, 2024 | 8.22 | 8.23 | 7.97 | 7.97 | 7.97 | 363,100 |
| Mar 25, 2024 | 8.04 | 8.24 | 8.00 | 8.17 | 8.17 | 534,400 |
| Mar 22, 2024 | 8.05 | 8.05 | 7.90 | 7.97 | 7.97 | 431,700 |
| Mar 21, 2024 | 8.08 | 8.20 | 8.03 | 8.04 | 8.04 | 372,700 |
| Mar 20, 2024 | 7.72 | 8.14 | 7.69 | 8.06 | 8.06 | 495,900 |
| Mar 19, 2024 | 7.38 | 7.76 | 7.37 | 7.75 | 7.75 | 526,100 |
| Mar 18, 2024 | 7.50 | 7.52 | 7.34 | 7.40 | 7.40 | 434,700 |
| Mar 15, 2024 | 7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 1,216,100 |
| Mar 14, 2024 | 7.33 | 7.36 | 7.06 | 7.16 | 7.16 | 561,500 |
| Mar 13, 2024 | 7.35 | 7.61 | 7.34 | 7.39 | 7.39 | 554,200 |
| Mar 12, 2024 | 7.49 | 7.56 | 7.35 | 7.38 | 7.38 | 412,100 |
| Mar 11, 2024 | 7.46 | 7.59 | 7.42 | 7.49 | 7.49 | 425,300 |
| Mar 8, 2024 | 7.57 | 7.70 | 7.46 | 7.53 | 7.53 | 731,600 |
| Mar 7, 2024 | 7.33 | 7.78 | 7.33 | 7.54 | 7.54 | 762,000 |
| Mar 6, 2024 | 7.33 | 7.63 | 6.74 | 7.31 | 7.31 | 1,167,600 |
| Mar 5, 2024 | 7.20 | 7.36 | 7.12 | 7.14 | 7.14 | 678,500 |
| Mar 4, 2024 | 7.29 | 7.35 | 7.11 | 7.23 | 7.23 | 684,800 |
| Mar 1, 2024 | 7.40 | 7.43 | 7.25 | 7.29 | 7.29 | 363,800 |
| Feb 29, 2024 | 7.35 | 7.41 | 7.14 | 7.36 | 7.36 | 689,900 |
| Feb 28, 2024 | 7.52 | 7.63 | 7.43 | 7.45 | 7.45 | 252,600 |
| Feb 27, 2024 | 7.45 | 7.76 | 7.44 | 7.60 | 7.60 | 437,000 |
| Feb 26, 2024 | 7.59 | 7.60 | 7.21 | 7.36 | 7.36 | 506,700 |
| Feb 23, 2024 | 7.65 | 7.70 | 7.55 | 7.64 | 7.64 | 237,200 |
| Feb 22, 2024 | 7.75 | 7.78 | 7.61 | 7.69 | 7.69 | 516,000 |
| Feb 21, 2024 | 7.70 | 7.79 | 7.63 | 7.77 | 7.77 | 275,000 |
| Feb 20, 2024 | 7.93 | 8.04 | 7.69 | 7.70 | 7.70 | 398,700 |
| Feb 16, 2024 | 8.01 | 8.16 | 7.97 | 8.03 | 8.03 | 372,200 |
| Feb 15, 2024 | 7.81 | 8.13 | 7.81 | 8.08 | 8.08 | 436,100 |
| Feb 14, 2024 | 7.80 | 7.82 | 7.63 | 7.75 | 7.75 | 372,700 |
| Feb 13, 2024 | 7.77 | 7.86 | 7.60 | 7.73 | 7.73 | 459,100 |
| Feb 12, 2024 | 7.73 | 8.12 | 7.73 | 8.00 | 8.00 | 458,900 |
| Feb 9, 2024 | 7.66 | 7.79 | 7.61 | 7.74 | 7.74 | 403,700 |
| Feb 8, 2024 | 7.65 | 7.70 | 7.48 | 7.65 | 7.65 | 448,200 |
| Feb 7, 2024 | 7.74 | 7.74 | 7.57 | 7.65 | 7.65 | 357,600 |
| Feb 6, 2024 | 7.55 | 7.81 | 7.49 | 7.70 | 7.70 | 356,500 |
| Feb 5, 2024 | 7.54 | 7.61 | 7.36 | 7.54 | 7.54 | 411,000 |
| Feb 2, 2024 | 7.65 | 7.76 | 7.51 | 7.68 | 7.68 | 403,200 |
| Feb 1, 2024 | 7.47 | 7.83 | 7.32 | 7.76 | 7.76 | 714,600 |
| Jan 31, 2024 | 7.91 | 8.16 | 7.32 | 7.44 | 7.44 | 1,694,600 |
| Jan 30, 2024 | 8.20 | 8.39 | 8.19 | 8.30 | 8.30 | 254,600 |
| Jan 29, 2024 | 8.17 | 8.33 | 7.99 | 8.33 | 8.33 | 290,600 |
| Jan 26, 2024 | 8.14 | 8.20 | 8.01 | 8.13 | 8.13 | 344,900 |
| Jan 25, 2024 | 8.17 | 8.28 | 7.93 | 8.07 | 8.07 | 417,000 |
| Jan 24, 2024 | 8.21 | 8.24 | 7.96 | 8.06 | 8.06 | 445,800 |
| Jan 23, 2024 | 7.92 | 8.15 | 7.92 | 8.07 | 8.07 | 495,600 |
| Jan 22, 2024 | 7.61 | 7.76 | 7.53 | 7.73 | 7.73 | 352,000 |
| Jan 19, 2024 | 7.62 | 7.64 | 7.30 | 7.61 | 7.61 | 455,200 |
| Jan 18, 2024 | 7.61 | 7.67 | 7.45 | 7.66 | 7.66 | 328,300 |
| Jan 17, 2024 | 7.56 | 7.65 | 7.47 | 7.60 | 7.60 | 447,200 |
| Jan 16, 2024 | 7.82 | 7.83 | 7.63 | 7.69 | 7.69 | 449,300 |
| Jan 12, 2024 | 8.27 | 8.27 | 7.86 | 7.92 | 7.92 | 414,800 |
| Jan 11, 2024 | 8.27 | 8.29 | 8.04 | 8.08 | 8.08 | 521,000 |
| Jan 10, 2024 | 8.42 | 8.49 | 8.27 | 8.35 | 8.35 | 335,600 |
| Jan 9, 2024 | 8.99 | 9.05 | 8.47 | 8.49 | 8.49 | 363,400 |
| Jan 8, 2024 | 8.84 | 9.10 | 8.78 | 9.05 | 9.05 | 359,500 |
| Jan 5, 2024 | 8.98 | 9.11 | 8.87 | 8.92 | 8.92 | 416,700 |
| Jan 4, 2024 | 9.21 | 9.23 | 8.96 | 9.04 | 9.04 | 291,100 |
| Jan 3, 2024 | 9.27 | 9.32 | 9.12 | 9.15 | 9.15 | 323,000 |
| Jan 2, 2024 | 9.29 | 9.54 | 9.29 | 9.34 | 9.34 | 281,200 |
| Dec 29, 2023 | 9.48 | 9.50 | 9.27 | 9.31 | 9.31 | 503,200 |
| Dec 28, 2023 | 9.62 | 9.66 | 9.41 | 9.46 | 9.46 | 293,100 |
| Dec 27, 2023 | 9.80 | 9.80 | 9.57 | 9.61 | 9.61 | 260,600 |
| Dec 26, 2023 | 9.62 | 9.87 | 9.60 | 9.78 | 9.78 | 365,000 |
| Dec 22, 2023 | 9.40 | 9.72 | 9.38 | 9.59 | 9.59 | 501,000 |
| Dec 21, 2023 | 9.25 | 9.42 | 9.18 | 9.36 | 9.36 | 551,100 |
| Dec 20, 2023 | 9.47 | 9.48 | 9.16 | 9.19 | 9.19 | 266,700 |
| Dec 19, 2023 | 9.28 | 9.48 | 9.27 | 9.39 | 9.39 | 295,600 |
| Dec 18, 2023 | 9.26 | 9.30 | 9.13 | 9.19 | 9.19 | 354,900 |
| Dec 15, 2023 | 9.56 | 9.58 | 9.17 | 9.20 | 9.20 | 776,100 |
| Dec 14, 2023 | 9.56 | 9.84 | 9.40 | 9.42 | 9.42 | 420,200 |
| Dec 13, 2023 | 8.79 | 9.43 | 8.76 | 9.39 | 9.39 | 528,100 |
| Dec 12, 2023 | 8.86 | 8.93 | 8.74 | 8.83 | 8.83 | 406,100 |
| Dec 11, 2023 | 9.03 | 9.03 | 8.88 | 8.94 | 8.94 | 368,800 |
| Dec 8, 2023 | 9.04 | 9.17 | 9.01 | 9.05 | 9.05 | 285,700 |
| Dec 7, 2023 | 8.79 | 9.07 | 8.78 | 9.05 | 9.05 | 282,700 |
| Dec 6, 2023 | 8.79 | 8.94 | 8.73 | 8.73 | 8.73 | 254,700 |
| Dec 5, 2023 | 8.89 | 8.89 | 8.71 | 8.74 | 8.74 | 263,600 |
| Dec 4, 2023 | 8.98 | 9.11 | 8.76 | 8.87 | 8.87 | 284,800 |
| Dec 1, 2023 | 8.50 | 9.11 | 8.48 | 9.05 | 9.05 | 523,500 |
| Nov 30, 2023 | 8.69 | 8.77 | 8.54 | 8.57 | 8.57 | 494,900 |
| Nov 29, 2023 | 8.43 | 8.71 | 8.38 | 8.67 | 8.67 | 374,600 |
| Nov 28, 2023 | 8.37 | 8.43 | 8.29 | 8.33 | 8.33 | 415,500 |
| Nov 27, 2023 | 8.36 | 8.49 | 8.28 | 8.41 | 8.41 | 409,200 |
| Nov 24, 2023 | 8.34 | 8.65 | 8.34 | 8.50 | 8.50 | 211,800 |
| Nov 22, 2023 | 8.22 | 8.36 | 8.09 | 8.33 | 8.33 | 322,000 |
| Nov 21, 2023 | 8.41 | 8.51 | 8.26 | 8.27 | 8.27 | 440,000 |
| Nov 20, 2023 | 8.50 | 8.55 | 8.41 | 8.50 | 8.50 | 366,100 |
| Nov 17, 2023 | 8.58 | 8.63 | 8.32 | 8.45 | 8.45 | 606,800 |
| Nov 16, 2023 | 8.74 | 8.85 | 8.44 | 8.51 | 8.51 | 430,300 |
| Nov 15, 2023 | 8.58 | 8.83 | 8.50 | 8.75 | 8.75 | 412,600 |
| Nov 14, 2023 | 8.59 | 8.67 | 8.50 | 8.62 | 8.62 | 655,500 |
| Nov 13, 2023 | 8.22 | 8.40 | 8.20 | 8.32 | 8.32 | 545,500 |
| Nov 10, 2023 | 8.19 | 8.40 | 8.08 | 8.21 | 8.21 | 544,800 |
| Nov 9, 2023 | 7.93 | 8.30 | 7.85 | 8.20 | 8.20 | 746,600 |
| Nov 8, 2023 | 7.87 | 7.92 | 7.72 | 7.82 | 7.82 | 669,800 |
| Nov 7, 2023 | 8.19 | 8.25 | 7.76 | 7.85 | 7.85 | 620,900 |
| Nov 6, 2023 | 9.06 | 9.09 | 8.31 | 8.32 | 8.32 | 794,500 |
| Nov 3, 2023 | 9.33 | 9.80 | 8.88 | 9.13 | 9.13 | 1,057,600 |
| Nov 2, 2023 | 8.77 | 9.12 | 8.43 | 8.98 | 8.98 | 1,320,400 |
| Nov 1, 2023 | 9.05 | 9.27 | 8.95 | 9.18 | 9.18 | 673,900 |
| Oct 31, 2023 | 9.18 | 9.26 | 9.01 | 9.11 | 9.11 | 472,100 |
| Oct 30, 2023 | 9.28 | 9.45 | 9.13 | 9.14 | 9.14 | 386,300 |
| Oct 27, 2023 | 9.44 | 9.45 | 9.10 | 9.17 | 9.17 | 295,700 |
| Oct 26, 2023 | 9.46 | 9.66 | 9.34 | 9.41 | 9.41 | 536,000 |
| Oct 25, 2023 | 8.91 | 9.44 | 8.86 | 9.40 | 9.40 | 544,800 |
| Oct 24, 2023 | 9.15 | 9.19 | 8.85 | 8.95 | 8.95 | 395,800 |
| Oct 23, 2023 | 9.09 | 9.15 | 8.93 | 8.94 | 8.94 | 408,200 |
| Oct 20, 2023 | 9.51 | 9.54 | 9.20 | 9.23 | 9.23 | 350,600 |
| Oct 19, 2023 | 9.68 | 9.77 | 9.49 | 9.55 | 9.55 | 404,200 |
| Oct 18, 2023 | 10.16 | 10.22 | 9.73 | 9.74 | 9.74 | 327,500 |
| Oct 17, 2023 | 9.62 | 10.26 | 9.62 | 10.20 | 10.20 | 431,300 |
| Oct 16, 2023 | 9.74 | 9.99 | 9.70 | 9.74 | 9.74 | 396,000 |
| Oct 13, 2023 | 10.37 | 10.39 | 9.61 | 9.64 | 9.64 | 419,700 |
| Oct 12, 2023 | 10.46 | 10.46 | 9.96 | 10.23 | 10.23 | 465,300 |
| Oct 11, 2023 | 10.39 | 10.59 | 10.31 | 10.40 | 10.40 | 352,500 |
| Oct 10, 2023 | 10.19 | 10.35 | 10.06 | 10.33 | 10.33 | 396,100 |
| Oct 9, 2023 | 9.73 | 10.21 | 9.68 | 10.17 | 10.17 | 427,900 |
| Oct 6, 2023 | 9.88 | 9.88 | 9.49 | 9.71 | 9.71 | 370,700 |
| Oct 5, 2023 | 9.82 | 9.98 | 9.74 | 9.88 | 9.88 | 539,400 |
| Oct 4, 2023 | 9.83 | 10.15 | 9.77 | 9.89 | 9.89 | 509,900 |
| Oct 3, 2023 | 10.13 | 10.13 | 9.76 | 9.81 | 9.81 | 470,900 |
| Oct 2, 2023 | 10.17 | 10.21 | 9.82 | 10.08 | 10.08 | 380,300 |
| Sep 29, 2023 | 10.26 | 10.36 | 10.19 | 10.23 | 10.23 | 573,700 |
| Sep 28, 2023 | 10.03 | 10.36 | 9.98 | 10.26 | 10.26 | 339,000 |
| Sep 27, 2023 | 10.13 | 10.23 | 9.99 | 10.03 | 10.03 | 271,000 |
| Sep 26, 2023 | 10.10 | 10.29 | 10.01 | 10.02 | 10.02 | 283,300 |
| Sep 25, 2023 | 10.00 | 10.24 | 9.97 | 10.21 | 10.21 | 243,800 |
| Sep 22, 2023 | 10.07 | 10.15 | 9.99 | 10.01 | 10.01 | 300,200 |
| Sep 21, 2023 | 10.11 | 10.24 | 10.00 | 10.08 | 10.08 | 364,600 |
| Sep 20, 2023 | 10.05 | 10.54 | 10.00 | 10.17 | 10.17 | 332,300 |
| Sep 19, 2023 | 10.10 | 10.21 | 9.97 | 10.00 | 10.00 | 311,600 |
| Sep 18, 2023 | 10.75 | 10.75 | 10.01 | 10.01 | 10.01 | 379,300 |
| Sep 15, 2023 | 10.72 | 10.83 | 10.51 | 10.66 | 10.66 | 1,064,900 |
| Sep 14, 2023 | 10.47 | 10.82 | 10.47 | 10.78 | 10.78 | 436,900 |
| Sep 13, 2023 | 10.59 | 10.66 | 10.25 | 10.29 | 10.29 | 376,400 |
| Sep 12, 2023 | 10.28 | 10.60 | 10.28 | 10.59 | 10.59 | 432,100 |
| Sep 11, 2023 | 10.57 | 10.66 | 10.23 | 10.26 | 10.26 | 414,300 |
| Sep 8, 2023 | 10.00 | 10.53 | 10.00 | 10.53 | 10.53 | 412,700 |
| Sep 7, 2023 | 10.14 | 10.25 | 9.78 | 9.95 | 9.95 | 479,400 |
| Sep 6, 2023 | 10.35 | 10.43 | 10.02 | 10.16 | 10.16 | 280,000 |
| Sep 5, 2023 | 10.66 | 10.81 | 10.38 | 10.38 | 10.38 | 331,300 |
| Sep 1, 2023 | 10.26 | 10.60 | 10.26 | 10.56 | 10.56 | 466,500 |
| Aug 31, 2023 | 10.26 | 10.29 | 10.11 | 10.12 | 10.12 | 366,300 |
| Aug 30, 2023 | 10.09 | 10.33 | 9.98 | 10.24 | 10.24 | 348,800 |
| Aug 29, 2023 | 9.84 | 10.12 | 9.77 | 10.11 | 10.11 | 274,300 |
| Aug 28, 2023 | 9.80 | 10.01 | 9.80 | 9.82 | 9.82 | 277,500 |
| Aug 25, 2023 | 9.80 | 9.86 | 9.68 | 9.76 | 9.76 | 251,000 |
| Aug 24, 2023 | 9.70 | 9.79 | 9.61 | 9.77 | 9.77 | 535,300 |
| Aug 23, 2023 | 9.99 | 10.03 | 9.74 | 9.75 | 9.75 | 403,100 |
| Aug 22, 2023 | 10.15 | 10.20 | 9.95 | 9.97 | 9.97 | 245,700 |
| Aug 21, 2023 | 10.14 | 10.20 | 10.01 | 10.11 | 10.11 | 272,500 |
| Aug 18, 2023 | 9.87 | 10.11 | 9.81 | 10.09 | 10.09 | 304,000 |
| Aug 17, 2023 | 9.94 | 10.09 | 9.94 | 10.01 | 10.01 | 286,700 |
| Aug 16, 2023 | 10.00 | 10.17 | 9.93 | 9.93 | 9.93 | 300,200 |
| Aug 15, 2023 | 10.42 | 10.42 | 10.00 | 10.02 | 10.02 | 417,600 |
| Aug 14, 2023 | 10.60 | 10.62 | 10.38 | 10.47 | 10.47 | 434,700 |
| Aug 11, 2023 | 10.58 | 10.81 | 10.58 | 10.70 | 10.70 | 246,500 |
| Aug 10, 2023 | 10.89 | 10.97 | 10.61 | 10.64 | 10.64 | 461,700 |
| Aug 9, 2023 | 10.65 | 10.93 | 10.59 | 10.90 | 10.90 | 313,300 |
| Aug 8, 2023 | 10.79 | 10.80 | 10.51 | 10.71 | 10.71 | 419,700 |
| Aug 7, 2023 | 11.13 | 11.17 | 10.86 | 10.94 | 10.94 | 304,200 |
| Aug 4, 2023 | 10.94 | 11.25 | 10.90 | 11.11 | 11.11 | 492,400 |
| Aug 3, 2023 | 10.81 | 11.04 | 10.64 | 10.90 | 10.90 | 568,100 |
| Aug 2, 2023 | 10.95 | 11.09 | 10.84 | 10.87 | 10.87 | 544,600 |
| Aug 1, 2023 | 11.14 | 11.15 | 10.95 | 11.04 | 11.04 | 901,200 |
| Jul 31, 2023 | 10.89 | 11.18 | 10.78 | 11.17 | 11.17 | 758,600 |
| Jul 28, 2023 | 11.42 | 11.42 | 10.82 | 10.89 | 10.89 | 910,000 |
| Jul 27, 2023 | 11.29 | 11.69 | 11.05 | 11.34 | 11.34 | 1,252,300 |
| Jul 26, 2023 | 10.99 | 11.16 | 10.99 | 11.04 | 11.04 | 828,000 |
| Jul 25, 2023 | 10.97 | 11.05 | 10.83 | 10.94 | 10.94 | 686,600 |
| Jul 24, 2023 | 10.83 | 10.99 | 10.75 | 10.98 | 10.98 | 558,700 |
| Jul 21, 2023 | 10.58 | 10.85 | 10.50 | 10.82 | 10.82 | 772,400 |
| Jul 20, 2023 | 10.56 | 10.62 | 10.28 | 10.57 | 10.57 | 630,100 |
| Jul 19, 2023 | 10.16 | 10.57 | 10.16 | 10.51 | 10.51 | 704,900 |
| Jul 18, 2023 | 9.78 | 10.09 | 9.71 | 10.08 | 10.08 | 740,300 |
| Jul 17, 2023 | 10.09 | 10.17 | 9.96 | 10.04 | 10.04 | 646,000 |
| Jul 14, 2023 | 10.29 | 10.30 | 10.03 | 10.05 | 10.05 | 498,800 |
| Jul 13, 2023 | 10.23 | 10.50 | 10.23 | 10.30 | 10.30 | 547,300 |
| Jul 12, 2023 | 10.51 | 10.58 | 10.20 | 10.20 | 10.20 | 683,000 |
| Jul 11, 2023 | 10.33 | 10.34 | 10.10 | 10.22 | 10.22 | 432,200 |
| Jul 10, 2023 | 10.26 | 10.40 | 10.21 | 10.25 | 10.25 | 392,800 |
| Jul 7, 2023 | 9.85 | 10.51 | 9.83 | 10.38 | 10.38 | 694,800 |
| Jul 6, 2023 | 9.77 | 9.86 | 9.64 | 9.80 | 9.80 | 407,300 |
| Jul 5, 2023 | 9.85 | 9.99 | 9.74 | 9.88 | 9.88 | 456,600 |
| Jul 3, 2023 | 9.82 | 10.05 | 9.82 | 9.98 | 9.98 | 268,400 |
| Jun 30, 2023 | 10.24 | 10.24 | 9.85 | 9.85 | 9.85 | 482,700 |
| Jun 29, 2023 | 9.82 | 10.15 | 9.76 | 10.12 | 10.12 | 464,400 |
| Jun 28, 2023 | 9.76 | 9.80 | 9.58 | 9.77 | 9.77 | 708,100 |
| Jun 27, 2023 | 9.70 | 9.82 | 9.56 | 9.71 | 9.71 | 770,000 |
| Jun 26, 2023 | 9.87 | 10.03 | 9.69 | 9.71 | 9.71 | 594,200 |
| Jun 23, 2023 | 9.66 | 9.95 | 9.62 | 9.90 | 9.90 | 4,426,700 |
| Jun 22, 2023 | 9.98 | 10.00 | 9.74 | 9.85 | 9.85 | 930,600 |
| Jun 21, 2023 | 9.82 | 10.13 | 9.75 | 10.04 | 10.04 | 810,100 |
| Jun 20, 2023 | 10.23 | 10.23 | 9.75 | 9.90 | 9.90 | 649,700 |
| Jun 16, 2023 | 10.40 | 10.40 | 10.08 | 10.33 | 10.33 | 1,815,300 |
| Jun 15, 2023 | 9.92 | 10.30 | 9.88 | 10.24 | 10.24 | 1,088,500 |
| Jun 14, 2023 | 10.12 | 10.25 | 9.71 | 9.87 | 9.87 | 1,113,400 |
| Jun 13, 2023 | 10.39 | 10.46 | 10.14 | 10.14 | 10.14 | 895,300 |
| Jun 12, 2023 | 10.21 | 10.36 | 10.12 | 10.35 | 10.35 | 935,500 |
| Jun 9, 2023 | 10.49 | 10.49 | 10.13 | 10.24 | 10.24 | 673,400 |
| Jun 8, 2023 | 10.35 | 10.49 | 9.95 | 10.49 | 10.49 | 706,600 |
| Jun 7, 2023 | 10.29 | 10.47 | 10.25 | 10.39 | 10.39 | 628,000 |
| Jun 6, 2023 | 9.66 | 10.22 | 9.62 | 10.18 | 10.18 | 636,200 |
| Jun 5, 2023 | 9.77 | 9.85 | 9.62 | 9.77 | 9.77 | 544,200 |
| Jun 2, 2023 | 9.82 | 9.91 | 9.71 | 9.77 | 9.77 | 678,700 |
| Jun 1, 2023 | 9.34 | 9.74 | 9.30 | 9.55 | 9.55 | 880,100 |
| May 31, 2023 | 9.43 | 9.69 | 9.23 | 9.30 | 9.30 | 968,700 |
| May 30, 2023 | 9.53 | 9.56 | 9.16 | 9.50 | 9.50 | 678,700 |
| May 26, 2023 | 9.50 | 9.62 | 9.40 | 9.48 | 9.48 | 766,600 |
| May 25, 2023 | 9.25 | 9.51 | 9.14 | 9.46 | 9.46 | 785,700 |
| May 24, 2023 | 9.47 | 9.57 | 9.21 | 9.43 | 9.43 | 743,500 |
| May 23, 2023 | 9.30 | 9.59 | 9.28 | 9.52 | 9.52 | 603,800 |
| May 22, 2023 | 9.31 | 9.54 | 9.23 | 9.33 | 9.33 | 571,300 |
| May 19, 2023 | 9.63 | 9.63 | 9.18 | 9.25 | 9.25 | 816,300 |
| May 18, 2023 | 9.19 | 9.48 | 9.05 | 9.46 | 9.46 | 883,700 |
| May 17, 2023 | 8.84 | 9.31 | 8.81 | 9.14 | 9.14 | 768,500 |
| May 16, 2023 | 9.06 | 9.24 | 8.90 | 8.91 | 8.91 | 609,600 |
| May 15, 2023 | 9.07 | 9.25 | 8.98 | 9.19 | 9.19 | 466,500 |
| May 12, 2023 | 9.22 | 9.37 | 8.82 | 8.96 | 8.96 | 624,200 |
| May 11, 2023 | 9.03 | 9.27 | 8.85 | 9.08 | 9.08 | 1,034,200 |
| May 10, 2023 | 9.78 | 9.78 | 9.47 | 9.56 | 9.56 | 806,800 |
| May 9, 2023 | 9.47 | 9.72 | 9.35 | 9.55 | 9.55 | 969,400 |
| May 8, 2023 | 9.46 | 10.06 | 9.40 | 9.58 | 9.58 | 1,637,300 |
| May 5, 2023 | 8.60 | 8.93 | 8.57 | 8.82 | 8.82 | 613,400 |
| May 4, 2023 | 8.91 | 9.03 | 8.15 | 8.36 | 8.36 | 1,260,200 |
| May 3, 2023 | 8.68 | 9.61 | 8.68 | 9.12 | 9.12 | 1,223,600 |
| May 2, 2023 | 8.84 | 9.01 | 8.58 | 8.82 | 8.82 | 1,109,400 |
| May 1, 2023 | 8.97 | 9.09 | 8.85 | 8.94 | 8.94 | 466,100 |
| Apr 28, 2023 | 8.74 | 9.00 | 8.70 | 8.93 | 8.93 | 1,050,800 |
| Apr 27, 2023 | 8.86 | 8.99 | 8.74 | 8.83 | 8.83 | 548,900 |
| Apr 26, 2023 | 9.01 | 9.16 | 8.84 | 8.89 | 8.89 | 850,100 |
| Apr 25, 2023 | 9.35 | 9.40 | 8.97 | 9.04 | 9.04 | 822,900 |
| Apr 24, 2023 | 9.04 | 9.52 | 9.04 | 9.50 | 9.50 | 563,500 |
| Apr 21, 2023 | 9.30 | 9.30 | 9.01 | 9.09 | 9.09 | 869,700 |
| Apr 20, 2023 | 9.60 | 9.73 | 9.29 | 9.36 | 9.36 | 479,600 |
| Apr 19, 2023 | 9.30 | 9.76 | 9.10 | 9.73 | 9.73 | 831,400 |
Related Tickers
ASIX AdvanSix Inc.
26.84
+0.56%
MEOH Methanex Corporation
47.06
+0.36%
VHI Valhi, Inc.
15.10
-1.11%
BAK Braskem S.A.
8.64
+0.82%
REX REX American Resources Corporation
55.30
-3.24%
WLKP Westlake Chemical Partners LP
21.74
-0.05%
RYAM Rayonier Advanced Materials Inc.
4.2600
+0.71%
TROX Tronox Holdings plc
15.95
+0.19%
HUN Huntsman Corporation
23.72
+0.21%
SVYSF Solvay SA
32.85
+3.07%