Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Lxp Industrial Trust (NY: LXP )

8.760 -0.080 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
May 31, 2002 7.011 7.128 6.976 7.102 313,317 +0.14(+2.00%)
May 28, 2002 6.923 6.997 6.910 6.963 5,963,588 +0.01(+0.19%)
May 27, 2002 6.932 6.967 6.736 6.950 288,087 +0.00(+0.00%)
May 24, 2002 6.932 6.967 6.736 6.950 288,087 +0.02(+0.25%)
May 23, 2002 6.758 6.932 6.627 6.932 188,770 +0.18(+2.71%)
May 22, 2002 6.710 6.758 6.649 6.749 137,621 +0.04(+0.65%)
May 21, 2002 6.649 6.736 6.627 6.705 1,311,760 +0.05(+0.79%)
May 20, 2002 6.758 6.779 6.540 6.653 320,886 -0.15(-2.18%)
May 17, 2002 6.727 6.867 6.649 6.801 223,863 +0.08(+1.17%)
May 16, 2002 6.867 6.954 6.723 6.723 268,132 -0.14(-2.10%)
May 15, 2002 6.801 6.880 6.740 6.867 148,401 +0.08(+1.16%)
May 14, 2002 6.910 6.910 6.679 6.788 219,505 -0.12(-1.77%)
May 13, 2002 6.897 6.910 6.788 6.910 187,623 +0.01(+0.13%)
May 10, 2002 6.745 6.923 6.718 6.902 366,301 +0.22(+3.33%)
May 09, 2002 6.762 6.801 6.675 6.679 157,347 -0.17(-2.48%)
May 08, 2002 6.928 6.928 6.758 6.849 172,485 -0.05(-0.70%)
May 07, 2002 6.928 6.932 6.827 6.897 72,709 -0.03(-0.44%)
May 06, 2002 6.923 6.941 6.854 6.928 127,987 +0.02(+0.32%)
May 03, 2002 6.880 6.923 6.858 6.906 550,485 +0.06(+0.89%)
May 02, 2002 6.923 6.928 6.845 6.845 1,032,159 -0.07(-1.01%)
May 01, 2002 6.888 6.923 6.867 6.915 156,888 +0.00(+0.06%)
Apr 30, 2002 6.888 6.915 6.758 6.910 1,450,298 +0.03(+0.51%)
Apr 29, 2002 6.845 6.923 6.832 6.875 126,611 +0.01(+0.13%)
Apr 26, 2002 6.758 6.888 6.758 6.867 138,997 -0.06(-0.82%)
Apr 25, 2002 6.923 6.932 6.897 6.923 135,098 -0.00(-0.06%)
Apr 24, 2002 6.932 6.954 6.888 6.928 169,044 -0.00(-0.06%)
Apr 23, 2002 6.897 6.971 6.897 6.932 156,888 +0.04(+0.63%)
Apr 22, 2002 6.923 6.928 6.888 6.888 99,775 -0.04(-0.63%)
Apr 19, 2002 6.932 6.971 6.902 6.932 166,751 +0.00(+0.06%)
Apr 18, 2002 6.945 6.976 6.910 6.928 177,072 +0.03(+0.38%)
Apr 17, 2002 6.976 6.993 6.902 6.902 327,538 -0.07(-1.06%)
Apr 16, 2002 6.976 6.997 6.932 6.976 334,419 +0.00(+0.00%)
Apr 15, 2002 6.976 6.976 6.902 6.976 144,961 +0.00(+0.00%)
Apr 12, 2002 6.976 6.997 6.919 6.976 273,407 +0.07(+0.95%)
Apr 11, 2002 6.989 7.041 6.897 6.910 175,696 -0.10(-1.43%)
Apr 10, 2002 6.958 7.019 6.954 7.011 222,029 +0.05(+0.75%)
Apr 09, 2002 7.050 7.050 6.893 6.958 167,439 -0.04(-0.56%)
Apr 08, 2002 7.080 7.080 6.871 6.997 203,679 -0.08(-1.17%)
Apr 05, 2002 7.150 7.150 6.932 7.080 122,712 +0.00(+0.00%)
Apr 04, 2002 6.932 7.085 6.897 7.080 89,224 +0.19(+2.78%)
Apr 03, 2002 6.932 7.063 6.875 6.888 175,925 +0.00(+0.00%)
Apr 02, 2002 7.011 7.011 6.888 6.888 163,769 -0.11(-1.56%)
Apr 01, 2002 6.932 7.024 6.880 6.997 158,723 +0.03(+0.44%)
Mar 29, 2002 6.971 6.971 6.871 6.967 123,629 +0.00(+0.00%)
Mar 28, 2002 6.971 6.971 6.871 6.967 123,629 -0.00(-0.06%)
Mar 27, 2002 6.941 6.971 6.871 6.971 103,445 +0.02(+0.25%)
Mar 26, 2002 6.784 6.971 6.784 6.954 133,263 +0.06(+0.89%)
Mar 25, 2002 6.845 6.976 6.779 6.893 172,485 +0.00(+0.06%)
Mar 22, 2002 6.862 6.928 6.788 6.888 147,025 +0.03(+0.38%)
Mar 21, 2002 6.797 6.862 6.723 6.862 132,804 +0.15(+2.27%)
Mar 20, 2002 6.692 6.810 6.662 6.710 116,748 +0.02(+0.33%)
Mar 19, 2002 6.797 6.797 6.561 6.688 163,081 -0.11(-1.67%)
Mar 18, 2002 6.692 6.801 6.670 6.801 155,741 +0.11(+1.69%)
Mar 15, 2002 6.670 6.762 6.670 6.688 143,355 -0.17(-2.48%)
Mar 14, 2002 6.736 6.862 6.675 6.858 90,830 +0.19(+2.81%)
Mar 13, 2002 6.684 6.762 6.605 6.670 154,594 -0.01(-0.13%)
Mar 12, 2002 6.727 6.753 6.662 6.679 138,538 -0.00(-0.07%)
Mar 11, 2002 6.736 6.736 6.657 6.684 104,362 +0.02(+0.26%)
Mar 08, 2002 6.732 6.732 6.614 6.666 1,582,644 -0.03(-0.39%)
Mar 07, 2002 6.736 6.749 6.649 6.692 127,299 +0.00(+0.00%)
Mar 06, 2002 6.736 6.736 6.636 6.692 121,336 +0.04(+0.66%)
Mar 05, 2002 6.749 6.758 6.649 6.649 170,650 -0.04(-0.65%)
Mar 04, 2002 6.692 6.692 6.583 6.692 125,235 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.