Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lxp Industrial Trust (NY: LXP )

8.500 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 7.247 7.247 7.162 7.240 1,201,977 +0.01(+0.20%)
Oct 30, 2017 7.290 7.301 7.212 7.226 730,983 -0.07(-0.98%)
Oct 27, 2017 7.226 7.333 7.162 7.297 1,157,296 +0.09(+1.29%)
Oct 26, 2017 7.283 7.283 7.169 7.204 1,177,847 -0.05(-0.69%)
Oct 25, 2017 7.376 7.383 7.204 7.255 1,305,558 -0.14(-1.84%)
Oct 24, 2017 7.383 7.419 7.369 7.390 925,376 +0.01(+0.10%)
Oct 23, 2017 7.469 7.491 7.362 7.383 642,279 -0.04(-0.58%)
Oct 20, 2017 7.512 7.512 7.405 7.426 1,011,999 -0.06(-0.76%)
Oct 19, 2017 7.462 7.498 7.398 7.483 880,588 +0.02(+0.29%)
Oct 18, 2017 7.519 7.534 7.433 7.462 970,913 -0.06(-0.76%)
Oct 17, 2017 7.519 7.551 7.491 7.519 701,573 -0.01(-0.19%)
Oct 16, 2017 7.584 7.587 7.526 7.534 959,019 -0.04(-0.47%)
Oct 13, 2017 7.569 7.619 7.530 7.569 1,124,831 +0.03(+0.38%)
Oct 12, 2017 7.569 7.587 7.534 7.541 1,334,452 -0.03(-0.38%)
Oct 11, 2017 7.541 7.591 7.541 7.569 1,204,199 +0.04(+0.47%)
Oct 10, 2017 7.541 7.584 7.512 7.534 1,155,845 +0.01(+0.19%)
Oct 09, 2017 7.455 7.534 7.455 7.519 779,912 +0.09(+1.16%)
Oct 06, 2017 7.455 7.491 7.405 7.433 1,036,051 -0.07(-0.95%)
Oct 05, 2017 7.505 7.576 7.483 7.505 999,306 +0.01(+0.10%)
Oct 04, 2017 7.476 7.505 7.426 7.498 981,682 +0.04(+0.58%)
Oct 03, 2017 7.390 7.455 7.358 7.455 1,413,203 +0.06(+0.87%)
Oct 02, 2017 7.340 7.398 7.305 7.390 1,401,140 +0.08(+1.08%)
Sep 29, 2017 7.297 7.351 7.255 7.312 2,188,099 -0.01(-0.10%)
Sep 28, 2017 7.240 7.319 7.204 7.319 1,575,034 +0.08(+1.14%)
Sep 27, 2017 7.300 7.325 7.230 7.237 2,454,954 -0.07(-0.96%)
Sep 26, 2017 7.293 7.342 7.265 7.307 1,594,629 +0.04(+0.48%)
Sep 25, 2017 7.110 7.307 7.089 7.272 1,982,950 +0.18(+2.48%)
Sep 22, 2017 7.124 7.145 7.082 7.096 1,303,279 +0.01(+0.20%)
Sep 21, 2017 7.103 7.159 7.082 7.082 1,510,206 -0.01(-0.20%)
Sep 20, 2017 7.068 7.145 7.047 7.096 2,013,198 +0.03(+0.40%)
Sep 19, 2017 7.068 7.096 7.040 7.068 1,816,234 +0.00(+0.00%)
Sep 18, 2017 7.040 7.089 7.033 7.068 1,458,199 +0.03(+0.40%)
Sep 15, 2017 7.047 7.061 6.941 7.040 2,780,478 +0.01(+0.20%)
Sep 14, 2017 7.005 7.050 6.990 7.026 1,721,129 +0.01(+0.10%)
Sep 13, 2017 7.012 7.054 6.998 7.019 1,868,126 +0.01(+0.10%)
Sep 12, 2017 7.040 7.075 7.008 7.012 1,299,527 -0.01(-0.20%)
Sep 11, 2017 6.969 7.071 6.962 7.026 871,875 +0.04(+0.60%)
Sep 08, 2017 6.962 7.040 6.945 6.983 1,031,703 +0.01(+0.20%)
Sep 07, 2017 6.969 7.019 6.948 6.969 1,085,318 +0.03(+0.41%)
Sep 06, 2017 6.934 7.019 6.920 6.941 952,274 +0.04(+0.51%)
Sep 05, 2017 6.983 7.015 6.892 6.906 1,400,626 -0.05(-0.71%)
Sep 01, 2017 6.920 6.980 6.899 6.955 1,133,485 +0.02(+0.30%)
Aug 31, 2017 6.864 6.948 6.839 6.934 2,204,151 +0.11(+1.54%)
Aug 30, 2017 6.787 6.836 6.758 6.829 1,205,452 +0.04(+0.52%)
Aug 29, 2017 6.815 6.871 6.772 6.794 968,429 -0.04(-0.62%)
Aug 28, 2017 6.913 6.948 6.822 6.836 1,096,417 -0.08(-1.22%)
Aug 25, 2017 6.892 6.962 6.860 6.920 645,376 +0.05(+0.72%)
Aug 24, 2017 6.927 6.983 6.871 6.871 807,445 -0.04(-0.61%)
Aug 23, 2017 6.843 6.948 6.843 6.913 610,520 +0.04(+0.51%)
Aug 22, 2017 6.899 6.924 6.871 6.878 716,377 -0.02(-0.31%)
Aug 21, 2017 6.829 6.920 6.822 6.899 704,419 +0.06(+0.93%)
Aug 18, 2017 6.843 6.871 6.797 6.836 1,426,666 -0.08(-1.22%)
Aug 17, 2017 6.941 6.987 6.920 6.920 1,266,488 -0.05(-0.71%)
Aug 16, 2017 6.885 7.012 6.885 6.969 1,071,291 +0.08(+1.23%)
Aug 15, 2017 6.920 6.934 6.850 6.885 1,289,762 -0.07(-1.01%)
Aug 14, 2017 6.885 6.976 6.843 6.955 1,186,022 +0.11(+1.64%)
Aug 11, 2017 6.850 6.899 6.794 6.843 1,297,913 -0.05(-0.71%)
Aug 10, 2017 6.913 6.969 6.892 6.892 930,105 -0.05(-0.71%)
Aug 09, 2017 6.934 6.976 6.892 6.941 1,354,122 -0.01(-0.20%)
Aug 08, 2017 7.068 7.068 6.822 6.955 1,654,526 -0.14(-1.98%)
Aug 07, 2017 7.145 7.159 7.068 7.096 825,566 -0.06(-0.79%)
Aug 04, 2017 7.096 7.159 7.096 7.152 665,041 +0.06(+0.79%)
Aug 03, 2017 7.110 7.145 7.082 7.096 675,771 -0.03(-0.39%)
Aug 02, 2017 7.187 7.201 7.103 7.124 700,447 -0.08(-1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.