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:

Lxp Industrial Trust (NY: LXP )

8.800 +0.020 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.230 9.308 9.217 9.234 837,425 -0.02(-0.24%)
Sep 28, 2006 9.247 9.295 9.190 9.256 1,512,228 -0.07(-0.75%)
Sep 27, 2006 9.243 9.365 9.230 9.326 1,087,896 +0.04(+0.47%)
Sep 26, 2006 9.391 9.422 9.256 9.282 856,233 -0.10(-1.07%)
Sep 25, 2006 9.360 9.422 9.286 9.382 734,438 +0.01(+0.14%)
Sep 22, 2006 9.186 9.369 9.173 9.369 1,388,140 +0.14(+1.51%)
Sep 21, 2006 9.286 9.291 9.195 9.230 1,123,448 -0.01(-0.14%)
Sep 20, 2006 9.151 9.282 9.142 9.243 1,193,864 +0.12(+1.34%)
Sep 19, 2006 8.990 9.121 8.990 9.121 686,271 +0.13(+1.41%)
Sep 18, 2006 8.938 9.025 8.903 8.994 611,497 +0.06(+0.68%)
Sep 15, 2006 8.981 9.042 8.920 8.933 1,066,335 -0.00(-0.05%)
Sep 14, 2006 8.990 9.003 8.916 8.938 443,828 -0.10(-1.11%)
Sep 13, 2006 9.012 9.060 8.955 9.038 619,066 +0.06(+0.63%)
Sep 12, 2006 8.938 9.025 8.863 8.981 761,275 +0.06(+0.64%)
Sep 11, 2006 8.872 8.942 8.816 8.924 269,508 +0.01(+0.10%)
Sep 08, 2006 8.898 8.951 8.846 8.916 415,386 +0.02(+0.25%)
Sep 07, 2006 9.007 9.016 8.872 8.894 491,996 -0.16(-1.73%)
Sep 06, 2006 9.112 9.147 9.047 9.051 411,717 -0.10(-1.14%)
Sep 05, 2006 9.129 9.186 9.099 9.156 358,732 +0.04(+0.48%)
Sep 01, 2006 9.243 9.243 9.055 9.112 474,564 -0.05(-0.57%)
Aug 31, 2006 9.243 9.286 9.164 9.164 539,704 -0.08(-0.85%)
Aug 30, 2006 9.221 9.308 9.156 9.243 515,621 +0.06(+0.66%)
Aug 29, 2006 9.121 9.190 9.033 9.182 479,839 +0.07(+0.77%)
Aug 28, 2006 9.055 9.142 9.042 9.112 611,038 +0.07(+0.82%)
Aug 25, 2006 9.077 9.156 9.003 9.038 441,764 -0.07(-0.72%)
Aug 24, 2006 9.090 9.134 9.025 9.103 608,056 +0.01(+0.14%)
Aug 23, 2006 9.195 9.221 9.025 9.090 833,526 -0.11(-1.18%)
Aug 22, 2006 9.134 9.234 9.134 9.199 497,500 +0.00(+0.05%)
Aug 21, 2006 9.099 9.212 9.086 9.195 750,494 +0.04(+0.43%)
Aug 18, 2006 9.221 9.221 9.116 9.156 834,673 -0.05(-0.52%)
Aug 17, 2006 9.125 9.265 9.090 9.204 979,404 +0.07(+0.72%)
Aug 16, 2006 9.112 9.156 9.090 9.138 574,110 +0.07(+0.77%)
Aug 15, 2006 9.221 9.225 9.047 9.068 1,279,648 -0.04(-0.48%)
Aug 14, 2006 8.885 9.156 8.885 9.112 1,373,460 +0.23(+2.55%)
Aug 11, 2006 8.750 8.981 8.702 8.885 1,457,180 +0.09(+1.04%)
Aug 10, 2006 8.654 8.916 8.611 8.794 2,080,833 +0.15(+1.71%)
Aug 09, 2006 8.659 8.720 8.576 8.645 2,127,395 +0.07(+0.86%)
Aug 08, 2006 8.567 8.680 8.528 8.571 1,041,563 -0.01(-0.10%)
Aug 07, 2006 8.650 8.676 8.558 8.580 580,761 -0.11(-1.30%)
Aug 04, 2006 8.763 8.785 8.624 8.693 1,379,194 -0.03(-0.35%)
Aug 03, 2006 8.654 8.733 8.645 8.724 698,198 +0.03(+0.35%)
Aug 02, 2006 8.672 8.711 8.619 8.693 803,708 +0.03(+0.40%)
Aug 01, 2006 8.632 8.707 8.515 8.659 1,021,149 -0.03(-0.30%)
Jul 31, 2006 8.759 8.763 8.637 8.685 872,518 -0.09(-0.99%)
Jul 28, 2006 8.611 8.772 8.567 8.772 880,317 +0.21(+2.50%)
Jul 27, 2006 8.676 8.685 8.532 8.558 681,454 -0.19(-2.19%)
Jul 26, 2006 8.698 8.759 8.611 8.750 2,007,665 -0.04(-0.45%)
Jul 25, 2006 8.676 8.816 8.632 8.789 1,324,146 -0.02(-0.20%)
Jul 24, 2006 9.182 9.204 8.584 8.807 2,887,065 -0.34(-3.67%)
Jul 21, 2006 9.230 9.238 9.112 9.142 493,601 -0.14(-1.55%)
Jul 20, 2006 9.522 9.548 9.282 9.286 696,363 -0.19(-2.02%)
Jul 19, 2006 9.291 9.478 9.273 9.478 709,667 +0.21(+2.31%)
Jul 18, 2006 9.134 9.291 9.047 9.265 594,753 +0.19(+2.07%)
Jul 17, 2006 8.955 9.138 8.924 9.077 406,212 +0.10(+1.12%)
Jul 14, 2006 9.060 9.064 8.863 8.977 503,005 -0.08(-0.91%)
Jul 13, 2006 9.230 9.273 8.999 9.060 532,135 -0.20(-2.17%)
Jul 12, 2006 9.295 9.365 9.182 9.260 1,244,096 -0.06(-0.61%)
Jul 11, 2006 9.221 9.330 9.134 9.317 547,732 +0.05(+0.56%)
Jul 10, 2006 9.217 9.339 9.177 9.265 552,549 +0.06(+0.66%)
Jul 07, 2006 9.374 9.439 9.169 9.204 686,500 -0.16(-1.72%)
Jul 06, 2006 9.360 9.395 9.221 9.365 584,431 +0.00(+0.00%)
Jul 05, 2006 9.439 9.478 9.330 9.365 714,483 -0.14(-1.42%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.