|
 Lexmark Internati - [Ticker: LXK] |     | | Last Trade | 40.49 | Last Trade Time | 2016-11-28 - 21:00:00 | | Variation | +0.01 (+0.00%) | Open | 40.49 | | High | 40.50 | Low | 40.47 | | Volume | 5,160,103 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 40.48 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LXK quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,019,500 | 93.95 | 95.50 | 93.33 | 94.61 | 00:00:00 | | 2004-04-23 | 874,600 | 94.36 | 94.83 | 93.80 | 94.30 | 00:00:00 | | 2004-04-26 | 732,400 | 94.25 | 94.50 | 92.80 | 93.58 | 00:00:00 | | 2004-04-27 | 988,100 | 93.75 | 95.31 | 93.60 | 94.44 | 00:00:00 | | 2004-04-28 | 959,300 | 94.02 | 94.39 | 93.07 | 93.45 | 00:00:00 | | 2004-04-29 | 1,234,900 | 93.45 | 93.45 | 91.10 | 91.65 | 00:00:00 | | 2004-04-30 | 1,664,800 | 91.80 | 91.90 | 89.80 | 90.46 | 00:00:00 | | 2004-05-03 | 1,266,400 | 90.45 | 91.18 | 90.25 | 90.81 | 00:00:00 | | 2004-05-04 | 1,459,600 | 91.10 | 93.30 | 90.61 | 91.96 | 00:00:00 | | 2004-05-05 | 944,100 | 91.97 | 92.70 | 90.62 | 92.25 | 00:00:00 | | 2004-05-06 | 922,900 | 91.80 | 92.37 | 91.60 | 92.10 | 00:00:00 | | 2004-05-07 | 799,500 | 91.65 | 93.15 | 91.10 | 91.10 | 00:00:00 | | 2004-05-10 | 1,105,200 | 90.90 | 90.90 | 89.86 | 90.20 | 00:00:00 | | 2004-05-11 | 907,300 | 90.35 | 92.00 | 90.35 | 91.85 | 00:00:00 | | 2004-05-12 | 1,492,400 | 91.30 | 92.25 | 90.50 | 92.17 | 00:00:00 | | 2004-05-13 | 1,474,900 | 91.62 | 94.38 | 91.62 | 94.03 | 00:00:00 | | 2004-05-14 | 1,613,600 | 92.70 | 93.77 | 91.55 | 92.65 | 00:00:00 | | 2004-05-17 | 1,447,100 | 92.00 | 92.15 | 90.19 | 90.27 | 00:00:00 | | 2004-05-18 | 1,099,300 | 90.85 | 92.40 | 90.85 | 91.75 | 00:00:00 | | 2004-05-19 | 1,290,700 | 92.56 | 94.28 | 92.20 | 92.25 | 00:00:00 | | 2004-05-20 | 799,500 | 92.26 | 93.44 | 91.14 | 91.70 | 00:00:00 | | 2004-05-21 | 1,207,900 | 91.75 | 92.80 | 91.75 | 92.76 | 00:00:00 | | 2004-05-24 | 548,400 | 93.02 | 93.90 | 92.47 | 93.05 | 00:00:00 | | 2004-05-25 | 1,086,700 | 92.60 | 95.07 | 91.75 | 95.06 | 00:00:00 | | 2004-05-26 | 878,400 | 94.60 | 95.18 | 94.05 | 94.62 | 00:00:00 | | 2004-05-27 | 1,028,000 | 94.62 | 95.10 | 93.40 | 93.63 | 00:00:00 | | 2004-05-28 | 624,100 | 93.73 | 94.34 | 93.61 | 94.32 | 00:00:00 | | 2004-06-01 | 1,365,000 | 93.62 | 93.96 | 92.30 | 92.96 | 00:00:00 | | 2004-06-02 | 962,700 | 93.20 | 93.44 | 92.00 | 92.30 | 00:00:00 | | 2004-06-03 | 1,036,700 | 92.15 | 92.23 | 90.30 | 90.59 | 00:00:00 | | 2004-06-04 | 1,065,200 | 91.11 | 92.45 | 91.11 | 91.48 | 00:00:00 | | 2004-06-07 | 725,300 | 91.93 | 93.03 | 91.55 | 93.03 | 00:00:00 | | 2004-06-08 | 800,700 | 92.85 | 94.13 | 92.21 | 94.00 | 00:00:00 | | 2004-06-09 | 958,900 | 94.00 | 94.20 | 92.93 | 93.01 | 00:00:00 | | 2004-06-10 | 493,800 | 93.31 | 93.65 | 92.66 | 93.13 | 00:00:00 | | 2004-06-14 | 890,800 | 93.14 | 93.90 | 91.25 | 91.65 | 00:00:00 | | 2004-06-15 | 1,645,900 | 92.90 | 94.25 | 92.82 | 94.00 | 00:00:00 | | 2004-06-16 | 1,315,600 | 94.30 | 94.77 | 93.57 | 94.26 | 00:00:00 | | 2004-06-17 | 1,316,800 | 94.26 | 96.14 | 93.94 | 95.39 | 00:00:00 | | 2004-06-18 | 2,175,700 | 95.10 | 95.10 | 92.09 | 92.45 | 00:00:00 | | 2004-06-21 | 959,300 | 93.00 | 94.50 | 92.87 | 93.05 | 00:00:00 | | 2004-06-22 | 1,406,200 | 92.95 | 93.44 | 92.50 | 93.43 | 00:00:00 | | 2004-06-23 | 1,973,500 | 93.43 | 96.01 | 93.38 | 95.55 | 00:00:00 | | 2004-06-24 | 1,126,600 | 95.40 | 95.59 | 94.03 | 94.20 | 00:00:00 | | 2004-06-25 | 918,500 | 94.65 | 95.29 | 94.34 | 95.29 | 00:00:00 | | 2004-06-28 | 596,600 | 95.50 | 95.65 | 93.76 | 94.05 | 00:00:00 | | 2004-06-29 | 1,162,700 | 94.40 | 96.00 | 94.40 | 95.69 | 00:00:00 | | 2004-06-30 | 1,354,400 | 96.45 | 97.50 | 95.94 | 96.53 | 00:00:00 | | 2004-07-01 | 1,415,800 | 96.77 | 96.85 | 94.68 | 94.97 | 00:00:00 | | 2004-07-02 | 662,700 | 95.17 | 95.22 | 93.32 | 94.10 | 00:00:00 | | 2004-07-06 | 976,600 | 94.10 | 94.10 | 91.95 | 92.72 | 00:00:00 | | 2004-07-07 | 1,021,000 | 92.73 | 94.25 | 92.66 | 93.73 | 00:00:00 | | 2004-07-08 | 823,800 | 93.58 | 93.93 | 92.47 | 92.64 | 00:00:00 | | 2004-07-09 | 695,800 | 93.15 | 94.05 | 92.46 | 92.73 | 00:00:00 | | 2004-07-12 | 690,100 | 92.73 | 93.48 | 91.50 | 92.96 | 00:00:00 | | 2004-07-13 | 1,010,200 | 93.00 | 94.22 | 92.27 | 92.52 | 00:00:00 | | 2004-07-14 | 1,297,700 | 92.25 | 93.76 | 91.90 | 92.66 | 00:00:00 | | 2004-07-15 | 1,388,200 | 92.75 | 95.18 | 92.75 | 92.97 | 00:00:00 | | 2004-07-16 | 1,642,300 | 94.00 | 94.00 | 90.13 | 90.38 | 00:00:00 | | 2004-07-19 | 6,266,700 | 86.75 | 86.75 | 83.20 | 84.00 | 00:00:00 | | 2004-07-20 | 2,708,600 | 84.76 | 88.27 | 84.75 | 87.70 | 00:00:00 | | 2004-07-21 | 1,598,600 | 87.90 | 88.16 | 85.25 | 85.50 | 00:00:00 | | 2004-07-22 | 1,749,100 | 85.70 | 86.57 | 84.40 | 86.00 | 00:00:00 | | 2004-07-23 | 1,132,800 | 85.95 | 86.11 | 84.70 | 85.86 | 00:00:00 | | 2004-07-26 | 1,763,900 | 86.35 | 87.16 | 86.11 | 86.95 | 00:00:00 | | 2004-07-27 | 1,354,000 | 87.09 | 87.27 | 85.46 | 86.40 | 00:00:00 | | 2004-07-28 | 1,428,100 | 86.15 | 86.51 | 84.90 | 86.00 | 00:00:00 | | 2004-07-29 | 1,131,000 | 86.50 | 87.90 | 86.26 | 87.70 | 00:00:00 | | 2004-07-30 | 1,236,500 | 87.25 | 89.05 | 87.14 | 88.50 | 00:00:00 | | 2004-08-02 | 1,013,400 | 87.53 | 88.03 | 87.10 | 87.86 | 00:00:00 | | 2004-08-03 | 1,220,000 | 87.55 | 88.00 | 86.35 | 87.00 | 00:00:00 | | 2004-08-04 | 927,100 | 87.00 | 87.00 | 86.44 | 86.78 | 00:00:00 | | 2004-08-05 | 885,700 | 87.01 | 87.35 | 85.69 | 85.86 | 00:00:00 | | 2004-08-06 | 1,472,500 | 85.50 | 85.60 | 82.71 | 83.05 | 00:00:00 | | 2004-08-09 | 978,200 | 83.45 | 83.78 | 82.01 | 82.39 | 00:00:00 | | 2004-08-10 | 1,866,300 | 83.20 | 83.35 | 82.49 | 83.06 | 00:00:00 | | 2004-08-11 | 1,271,100 | 82.25 | 83.40 | 80.80 | 82.70 | 00:00:00 | | 2004-08-12 | 2,323,900 | 81.55 | 81.80 | 79.20 | 81.52 | 00:00:00 | | 2004-08-13 | 2,793,900 | 84.00 | 85.40 | 83.79 | 85.32 | 00:00:00 | | 2004-08-16 | 1,599,100 | 85.57 | 85.93 | 84.87 | 85.75 | 00:00:00 | | 2004-08-17 | 1,287,200 | 86.50 | 87.45 | 86.29 | 86.58 | 00:00:00 | | 2004-08-18 | 1,105,600 | 86.46 | 88.10 | 86.10 | 88.05 | 00:00:00 | | 2004-08-19 | 1,020,100 | 87.50 | 88.16 | 87.33 | 87.97 | 00:00:00 | | 2004-08-20 | 839,400 | 87.80 | 88.24 | 86.62 | 88.16 | 00:00:00 | | 2004-08-23 | 754,100 | 88.16 | 88.69 | 87.45 | 87.70 | 00:00:00 | | 2004-08-24 | 786,300 | 88.10 | 88.10 | 86.40 | 87.00 | 00:00:00 | | 2004-08-25 | 1,222,400 | 87.00 | 89.63 | 86.60 | 89.28 | 00:00:00 | | 2004-08-26 | 757,700 | 89.15 | 89.24 | 88.35 | 88.54 | 00:00:00 | | 2004-08-27 | 576,300 | 88.73 | 89.04 | 88.09 | 88.90 | 00:00:00 | | 2004-08-30 | 589,700 | 88.91 | 88.91 | 87.91 | 88.39 | 00:00:00 | | 2004-08-31 | 975,900 | 88.40 | 88.88 | 87.60 | 88.45 | 00:00:00 | | 2004-09-01 | 834,700 | 88.30 | 89.25 | 87.75 | 88.80 | 00:00:00 | | 2004-09-02 | 1,264,700 | 88.80 | 88.80 | 87.83 | 88.44 | 00:00:00 | | 2004-09-03 | 1,871,200 | 87.88 | 87.89 | 85.34 | 86.10 | 00:00:00 | | 2004-09-07 | 4,059,800 | 85.85 | 85.86 | 81.40 | 81.96 | 00:00:00 | | 2004-09-08 | 2,667,000 | 82.30 | 84.31 | 82.25 | 83.74 | 00:00:00 | | 2004-09-09 | 1,263,800 | 84.00 | 85.22 | 83.78 | 84.66 | 00:00:00 | | 2004-09-10 | 782,700 | 84.51 | 85.24 | 84.00 | 84.89 | 00:00:00 | | 2004-09-13 | 1,158,900 | 85.38 | 85.63 | 84.60 | 84.75 | 00:00:00 | | 2004-09-14 | 1,893,700 | 84.64 | 84.64 | 83.00 | 83.56 | 00:00:00 | | 2004-09-15 | 1,769,000 | 83.31 | 83.31 | 81.84 | 82.70 | 00:00:00 | | 2004-09-16 | 1,013,200 | 82.90 | 84.20 | 82.90 | 83.62 | 00:00:00 | | 2004-09-17 | 1,487,700 | 83.10 | 84.08 | 82.52 | 83.70 | 00:00:00 | | 2004-09-20 | 1,222,400 | 83.45 | 85.06 | 83.15 | 84.85 | 00:00:00 | | 2004-09-21 | 1,180,200 | 84.80 | 85.26 | 84.61 | 84.95 | 00:00:00 | | 2004-09-22 | 2,980,000 | 84.95 | 84.95 | 81.95 | 82.60 | 00:00:00 | | 2004-09-23 | 1,765,200 | 82.60 | 84.61 | 82.15 | 84.40 | 00:00:00 | | 2004-09-24 | 1,447,100 | 84.53 | 84.62 | 82.64 | 82.95 | 00:00:00 | | 2004-09-27 | 1,496,600 | 82.96 | 83.50 | 82.25 | 82.50 | 00:00:00 | | 2004-09-28 | 2,130,900 | 82.70 | 82.86 | 81.00 | 81.50 | 00:00:00 | | 2004-09-29 | 1,121,500 | 81.90 | 83.69 | 81.90 | 83.51 | 00:00:00 | | 2004-09-30 | 1,381,200 | 83.41 | 84.80 | 83.19 | 84.01 | 00:00:00 | | 2004-10-01 | 1,590,400 | 84.40 | 86.77 | 84.20 | 86.48 | 00:00:00 | | 2004-10-04 | 1,372,800 | 86.96 | 89.05 | 86.96 | 87.31 | 00:00:00 | | 2004-10-05 | 1,311,200 | 87.00 | 87.01 | 85.90 | 86.89 | 00:00:00 | | 2004-10-06 | 1,169,500 | 86.60 | 87.51 | 86.40 | 87.35 | 00:00:00 | | 2004-10-07 | 1,029,800 | 87.45 | 87.66 | 86.41 | 86.46 | 00:00:00 | | 2004-10-08 | 2,119,800 | 86.47 | 86.47 | 83.62 | 84.00 | 00:00:00 | | 2004-10-11 | 987,400 | 84.50 | 84.90 | 83.20 | 84.33 | 00:00:00 | | 2004-10-12 | 706,900 | 83.80 | 84.57 | 83.26 | 84.35 | 00:00:00 | | 2004-10-13 | 1,305,600 | 85.08 | 85.43 | 84.19 | 84.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
