Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Aug 29, 2003 8.122 8.175 8.035 8.048 1,036,976 +0.09(+1.15%)
Aug 28, 2003 8.053 8.053 7.926 7.957 196,110 -0.07(-0.82%)
Aug 27, 2003 7.935 8.022 7.883 8.022 139,914 +0.10(+1.32%)
Aug 26, 2003 7.869 7.948 7.782 7.917 236,479 +0.06(+0.72%)
Aug 25, 2003 7.839 7.869 7.808 7.861 433,507 +0.02(+0.28%)
Aug 22, 2003 7.883 7.883 7.760 7.839 198,633 -0.03(-0.39%)
Aug 21, 2003 7.878 7.891 7.843 7.869 185,100 -0.00(-0.06%)
Aug 20, 2003 7.891 7.891 7.848 7.874 131,198 -0.02(-0.22%)
Aug 19, 2003 7.782 7.913 7.782 7.891 298,638 +0.13(+1.63%)
Aug 18, 2003 7.695 7.804 7.695 7.765 160,558 +0.14(+1.77%)
Aug 15, 2003 7.782 7.804 7.630 7.630 170,879 -0.11(-1.46%)
Aug 14, 2003 7.747 7.791 7.717 7.743 248,406 +0.05(+0.62%)
Aug 13, 2003 7.800 7.800 7.617 7.695 285,793 -0.10(-1.23%)
Aug 12, 2003 7.804 7.813 7.704 7.791 181,430 -0.01(-0.17%)
Aug 11, 2003 7.717 7.804 7.630 7.804 158,493 +0.17(+2.23%)
Aug 08, 2003 7.586 7.695 7.586 7.634 178,219 +0.01(+0.11%)
Aug 07, 2003 7.695 7.695 7.608 7.625 261,251 -0.07(-0.91%)
Aug 06, 2003 7.804 7.808 7.651 7.695 170,879 -0.07(-0.84%)
Aug 05, 2003 7.739 7.800 7.678 7.760 221,799 +0.00(+0.00%)
Aug 04, 2003 7.891 7.891 7.721 7.760 230,286 -0.12(-1.49%)
Aug 01, 2003 7.913 7.970 7.826 7.878 215,606 -0.00(-0.06%)
Jul 31, 2003 7.904 7.948 7.865 7.883 4,516,501 -0.01(-0.11%)
Jul 30, 2003 7.821 7.900 7.782 7.891 309,189 +0.09(+1.17%)
Jul 29, 2003 7.887 7.913 7.734 7.800 187,164 -0.15(-1.87%)
Jul 28, 2003 8.000 8.057 7.939 7.948 243,819 -0.04(-0.55%)
Jul 25, 2003 8.044 8.061 7.978 7.992 199,092 -0.01(-0.11%)
Jul 24, 2003 7.992 8.000 7.913 8.000 346,346 +0.10(+1.21%)
Jul 23, 2003 7.992 8.018 7.883 7.904 213,542 -0.04(-0.55%)
Jul 22, 2003 7.944 8.031 7.944 7.948 125,235 +0.01(+0.16%)
Jul 21, 2003 8.057 8.057 7.935 7.935 138,997 -0.07(-0.87%)
Jul 18, 2003 8.000 8.057 7.957 8.005 162,851 +0.09(+1.10%)
Jul 17, 2003 8.066 8.087 7.896 7.917 171,797 -0.10(-1.30%)
Jul 16, 2003 8.087 8.109 8.022 8.022 235,791 +0.00(+0.00%)
Jul 15, 2003 8.100 8.109 8.013 8.022 181,430 -0.06(-0.76%)
Jul 14, 2003 8.044 8.083 7.970 8.083 305,289 +0.13(+1.64%)
Jul 11, 2003 7.957 8.013 7.891 7.952 134,180 +0.02(+0.22%)
Jul 10, 2003 8.044 8.053 7.883 7.935 236,708 -0.09(-1.09%)
Jul 09, 2003 8.000 8.031 7.891 8.022 308,730 -0.04(-0.49%)
Jul 08, 2003 7.978 8.061 7.900 8.061 207,120 +0.04(+0.49%)
Jul 07, 2003 7.913 8.026 7.878 8.022 242,213 +0.14(+1.77%)
Jul 03, 2003 7.869 7.891 7.826 7.883 134,410 +0.03(+0.44%)
Jul 02, 2003 7.848 7.865 7.804 7.848 577,550 +0.00(+0.06%)
Jul 01, 2003 7.760 7.848 7.695 7.843 657,141 +0.13(+1.64%)
Jun 30, 2003 7.673 7.739 7.564 7.717 606,221 +0.13(+1.67%)
Jun 27, 2003 7.630 7.673 7.542 7.590 278,453 -0.04(-0.51%)
Jun 26, 2003 7.551 7.630 7.481 7.630 175,467 +0.13(+1.74%)
Jun 25, 2003 7.508 7.556 7.455 7.499 270,884 +0.01(+0.12%)
Jun 24, 2003 7.455 7.538 7.455 7.490 232,350 +0.03(+0.35%)
Jun 23, 2003 7.521 7.542 7.455 7.464 244,965 -0.04(-0.58%)
Jun 20, 2003 7.586 7.630 7.503 7.508 141,291 -0.01(-0.17%)
Jun 19, 2003 7.564 7.673 7.473 7.521 198,174 -0.05(-0.69%)
Jun 18, 2003 7.630 7.717 7.521 7.573 167,439 -0.01(-0.17%)
Jun 17, 2003 7.630 7.691 7.577 7.586 268,820 -0.07(-0.97%)
Jun 16, 2003 7.630 7.695 7.621 7.660 318,822 +0.08(+1.03%)
Jun 13, 2003 7.778 7.778 7.521 7.582 233,268 -0.17(-2.14%)
Jun 12, 2003 7.813 7.813 7.695 7.747 126,840 +0.00(+0.06%)
Jun 11, 2003 7.800 7.800 7.712 7.743 209,872 -0.05(-0.67%)
Jun 10, 2003 7.743 7.830 7.695 7.795 236,020 +0.10(+1.30%)
Jun 09, 2003 7.656 7.830 7.656 7.695 507,363 +0.00(+0.00%)
Jun 06, 2003 7.774 7.843 7.691 7.695 298,638 +0.01(+0.11%)
Jun 05, 2003 7.651 7.743 7.621 7.686 136,933 -0.01(-0.11%)
Jun 04, 2003 7.660 7.730 7.617 7.695 231,203 +0.04(+0.57%)
Jun 03, 2003 7.630 7.665 7.577 7.651 232,809 +0.02(+0.29%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.