|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,305,600 | 85.08 | 85.43 | 84.19 | 84.80 | 00:00:00 | | 2004-10-14 | 1,339,300 | 84.80 | 84.82 | 83.32 | 83.48 | 00:00:00 | | 2004-10-15 | 2,847,800 | 83.48 | 83.48 | 81.87 | 82.40 | 00:00:00 | | 2004-10-18 | 6,966,400 | 80.51 | 82.15 | 78.00 | 81.78 | 00:00:00 | | 2004-10-19 | 2,257,600 | 81.79 | 82.01 | 80.38 | 80.75 | 00:00:00 | | 2004-10-20 | 2,297,500 | 80.10 | 80.65 | 79.32 | 79.96 | 00:00:00 | | 2004-10-21 | 1,246,800 | 80.16 | 80.83 | 79.36 | 80.28 | 00:00:00 | | 2004-10-22 | 1,472,100 | 80.35 | 80.64 | 79.50 | 80.44 | 00:00:00 | | 2004-10-25 | 1,157,600 | 80.39 | 81.29 | 79.51 | 79.57 | 00:00:00 | | 2004-10-26 | 2,648,900 | 79.60 | 80.19 | 77.50 | 80.01 | 00:00:00 | | 2004-10-27 | 1,059,800 | 80.30 | 81.20 | 79.60 | 80.82 | 00:00:00 | | 2004-10-28 | 1,432,500 | 81.00 | 81.30 | 79.98 | 80.25 | 00:00:00 | | 2004-10-29 | 2,031,000 | 80.40 | 83.25 | 80.38 | 83.11 | 00:00:00 | | 2004-11-01 | 1,744,900 | 83.15 | 83.44 | 81.90 | 82.14 | 00:00:00 | | 2004-11-02 | 1,645,200 | 82.14 | 83.28 | 82.03 | 82.65 | 00:00:00 | | 2004-11-03 | 1,734,800 | 84.10 | 84.23 | 83.15 | 83.97 | 00:00:00 | | 2004-11-04 | 1,643,500 | 83.72 | 83.72 | 82.38 | 83.54 | 00:00:00 | | 2004-11-05 | 1,662,600 | 84.00 | 86.08 | 83.79 | 85.92 | 00:00:00 | | 2004-11-08 | 1,411,900 | 85.92 | 86.44 | 84.63 | 86.02 | 00:00:00 | | 2004-11-09 | 1,329,800 | 86.17 | 86.54 | 84.15 | 85.31 | 00:00:00 | | 2004-11-10 | 1,958,500 | 84.70 | 84.93 | 82.60 | 82.88 | 00:00:00 | | 2004-11-11 | 1,394,000 | 83.50 | 85.09 | 82.78 | 84.47 | 00:00:00 | | 2004-11-12 | 1,399,100 | 85.60 | 86.60 | 84.48 | 85.59 | 00:00:00 | | 2004-11-15 | 1,078,400 | 85.84 | 87.02 | 85.41 | 86.56 | 00:00:00 | | 2004-11-16 | 863,700 | 86.57 | 86.58 | 85.64 | 86.10 | 00:00:00 | | 2004-11-17 | 2,589,100 | 86.11 | 86.12 | 83.59 | 84.05 | 00:00:00 | | 2004-11-18 | 1,597,100 | 83.96 | 85.82 | 83.57 | 85.47 | 00:00:00 | | 2004-11-19 | 1,127,100 | 85.65 | 85.73 | 84.68 | 84.70 | 00:00:00 | | 2004-11-22 | 1,073,900 | 84.55 | 85.77 | 83.95 | 85.56 | 00:00:00 | | 2004-11-23 | 625,700 | 85.00 | 85.67 | 84.65 | 84.83 | 00:00:00 | | 2004-11-24 | 599,200 | 85.35 | 86.15 | 84.88 | 85.47 | 00:00:00 | | 2004-11-26 | 203,500 | 85.55 | 86.01 | 85.37 | 85.49 | 00:00:00 | | 2004-11-29 | 818,700 | 85.50 | 85.98 | 84.75 | 85.29 | 00:00:00 | | 2004-11-30 | 763,300 | 85.00 | 85.45 | 84.76 | 84.90 | 00:00:00 | | 2004-12-01 | 1,067,500 | 85.38 | 86.90 | 85.09 | 86.77 | 00:00:00 | | 2004-12-02 | 1,099,000 | 86.77 | 88.68 | 86.47 | 88.13 | 00:00:00 | | 2004-12-03 | 2,379,300 | 88.75 | 90.50 | 86.50 | 87.30 | 00:00:00 | | 2004-12-06 | 1,544,700 | 87.25 | 88.51 | 86.25 | 87.94 | 00:00:00 | | 2004-12-07 | 1,481,300 | 87.94 | 89.25 | 87.18 | 87.76 | 00:00:00 | | 2004-12-08 | 900,900 | 87.55 | 87.90 | 86.80 | 87.43 | 00:00:00 | | 2004-12-09 | 1,031,200 | 87.44 | 88.69 | 86.61 | 88.53 | 00:00:00 | | 2004-12-10 | 1,311,100 | 88.05 | 88.45 | 86.96 | 88.19 | 00:00:00 | | 2004-12-13 | 1,023,300 | 88.47 | 89.33 | 88.22 | 88.82 | 00:00:00 | | 2004-12-14 | 702,100 | 88.82 | 89.50 | 88.63 | 88.93 | 00:00:00 | | 2004-12-15 | 1,296,500 | 88.60 | 89.16 | 88.28 | 88.67 | 00:00:00 | | 2004-12-16 | 1,563,900 | 87.90 | 88.45 | 86.95 | 87.45 | 00:00:00 | | 2004-12-17 | 1,443,200 | 87.20 | 87.75 | 85.80 | 86.81 | 00:00:00 | | 2004-12-20 | 1,593,100 | 87.00 | 87.21 | 85.30 | 85.75 | 00:00:00 | | 2004-12-21 | 1,052,600 | 85.75 | 85.93 | 84.89 | 85.41 | 00:00:00 | | 2004-12-22 | 738,800 | 85.71 | 86.20 | 85.53 | 85.90 | 00:00:00 | | 2004-12-23 | 600,900 | 85.91 | 86.05 | 85.30 | 85.70 | 00:00:00 | | 2004-12-27 | 758,100 | 85.82 | 86.00 | 84.30 | 84.72 | 00:00:00 | | 2004-12-28 | 728,500 | 85.13 | 85.85 | 84.70 | 85.85 | 00:00:00 | | 2004-12-29 | 630,300 | 85.50 | 85.90 | 85.10 | 85.45 | 00:00:00 | | 2004-12-30 | 620,300 | 85.48 | 85.78 | 84.87 | 84.98 | 00:00:00 | | 2004-12-31 | 549,000 | 84.98 | 85.58 | 84.74 | 85.00 | 00:00:00 | | 2005-01-03 | 1,051,100 | 85.30 | 86.03 | 85.00 | 85.00 | 00:00:00 | | 2005-01-04 | 878,800 | 85.20 | 85.47 | 82.92 | 83.52 | 00:00:00 | | 2005-01-05 | 950,500 | 83.10 | 84.87 | 82.90 | 84.40 | 00:00:00 | | 2005-01-06 | 1,167,500 | 84.35 | 85.52 | 84.19 | 84.99 | 00:00:00 | | 2005-01-07 | 1,007,700 | 85.20 | 85.22 | 83.85 | 83.99 | 00:00:00 | | 2005-01-10 | 836,400 | 83.55 | 84.30 | 83.08 | 83.80 | 00:00:00 | | 2005-01-11 | 1,211,400 | 83.30 | 83.50 | 82.40 | 82.99 | 00:00:00 | | 2005-01-12 | 801,000 | 83.15 | 83.87 | 82.13 | 83.70 | 00:00:00 | | 2005-01-13 | 830,200 | 83.71 | 84.44 | 83.38 | 83.81 | 00:00:00 | | 2005-01-14 | 797,500 | 83.81 | 84.13 | 83.38 | 83.56 | 00:00:00 | | 2005-01-18 | 815,100 | 83.56 | 84.88 | 83.33 | 84.75 | 00:00:00 | | 2005-01-19 | 1,045,400 | 84.75 | 84.80 | 83.00 | 83.48 | 00:00:00 | | 2005-01-20 | 1,011,400 | 83.48 | 84.98 | 83.15 | 84.13 | 00:00:00 | | 2005-01-21 | 1,259,800 | 85.05 | 85.35 | 83.42 | 83.91 | 00:00:00 | | 2005-01-24 | 2,783,000 | 85.51 | 86.40 | 83.16 | 85.02 | 00:00:00 | | 2005-01-25 | 1,433,200 | 85.26 | 86.62 | 85.20 | 86.10 | 00:00:00 | | 2005-01-26 | 1,886,700 | 86.04 | 86.39 | 85.00 | 85.00 | 00:00:00 | | 2005-01-27 | 2,065,100 | 85.01 | 85.01 | 84.00 | 84.49 | 00:00:00 | | 2005-01-28 | 1,280,500 | 84.99 | 85.50 | 83.69 | 84.14 | 00:00:00 | | 2005-01-31 | 1,606,600 | 84.94 | 84.99 | 83.21 | 83.35 | 00:00:00 | | 2005-02-01 | 1,747,800 | 83.45 | 85.22 | 83.45 | 84.79 | 00:00:00 | | 2005-02-02 | 1,281,900 | 84.80 | 85.03 | 84.53 | 84.84 | 00:00:00 | | 2005-02-03 | 757,700 | 84.84 | 85.15 | 84.19 | 84.46 | 00:00:00 | | 2005-02-04 | 654,700 | 84.65 | 85.58 | 84.59 | 85.35 | 00:00:00 | | 2005-02-07 | 724,600 | 86.10 | 86.15 | 85.15 | 85.40 | 00:00:00 | | 2005-02-08 | 943,300 | 84.85 | 85.00 | 84.25 | 84.40 | 00:00:00 | | 2005-02-09 | 1,424,500 | 84.40 | 85.54 | 84.31 | 84.80 | 00:00:00 | | 2005-02-10 | 1,547,300 | 84.88 | 85.20 | 83.62 | 84.12 | 00:00:00 | | 2005-02-11 | 2,953,700 | 83.50 | 83.60 | 81.68 | 81.92 | 00:00:00 | | 2005-02-14 | 1,278,300 | 82.30 | 82.94 | 81.74 | 82.00 | 00:00:00 | | 2005-02-15 | 1,457,900 | 82.30 | 83.70 | 81.83 | 83.28 | 00:00:00 | | 2005-02-16 | 1,323,500 | 82.38 | 82.92 | 81.78 | 82.05 | 00:00:00 | | 2005-02-17 | 4,560,300 | 81.00 | 82.06 | 78.48 | 78.52 | 00:00:00 | | 2005-02-18 | 1,975,700 | 78.54 | 79.99 | 78.52 | 78.93 | 00:00:00 | | 2005-02-22 | 1,280,500 | 78.33 | 79.16 | 77.90 | 77.90 | 00:00:00 | | 2005-02-23 | 2,172,400 | 78.02 | 79.65 | 77.51 | 79.60 | 00:00:00 | | 2005-02-24 | 1,206,800 | 79.50 | 80.01 | 79.00 | 80.00 | 00:00:00 | | 2005-02-25 | 1,671,900 | 80.00 | 80.18 | 79.37 | 80.12 | 00:00:00 | | 2005-02-28 | 1,354,400 | 79.72 | 80.50 | 79.55 | 80.13 | 00:00:00 | | 2005-03-01 | 1,075,900 | 80.18 | 80.72 | 79.79 | 79.82 | 00:00:00 | | 2005-03-02 | 1,031,200 | 79.25 | 80.08 | 78.95 | 79.51 | 00:00:00 | | 2005-03-03 | 1,200,700 | 79.51 | 80.99 | 79.12 | 80.74 | 00:00:00 | | 2005-03-04 | 1,233,500 | 80.90 | 81.82 | 80.16 | 81.31 | 00:00:00 | | 2005-03-07 | 1,510,600 | 81.31 | 82.99 | 81.31 | 82.55 | 00:00:00 | | 2005-03-08 | 1,156,000 | 82.00 | 82.81 | 81.97 | 82.29 | 00:00:00 | | 2005-03-09 | 1,761,500 | 82.15 | 82.68 | 81.35 | 81.44 | 00:00:00 | | 2005-03-10 | 1,453,900 | 80.96 | 81.17 | 80.10 | 81.00 | 00:00:00 | | 2005-03-11 | 1,224,700 | 81.35 | 81.98 | 80.48 | 80.75 | 00:00:00 | | 2005-03-14 | 846,500 | 81.25 | 81.82 | 80.91 | 81.34 | 00:00:00 | | 2005-03-15 | 1,337,500 | 82.03 | 82.25 | 81.79 | 81.81 | 00:00:00 | | 2005-03-16 | 1,193,000 | 81.81 | 82.16 | 80.50 | 80.95 | 00:00:00 | | 2005-03-17 | 1,521,900 | 81.00 | 81.06 | 79.50 | 79.53 | 00:00:00 | | 2005-03-18 | 1,779,400 | 79.54 | 79.69 | 78.63 | 79.30 | 00:00:00 | | 2005-03-21 | 1,344,600 | 79.45 | 80.19 | 78.75 | 80.00 | 00:00:00 | | 2005-03-22 | 1,637,900 | 79.85 | 80.45 | 79.49 | 79.63 | 00:00:00 | | 2005-03-23 | 1,832,400 | 79.64 | 80.39 | 79.05 | 79.70 | 00:00:00 | | 2005-03-24 | 1,437,500 | 80.00 | 80.14 | 78.92 | 79.05 | 00:00:00 | | 2005-03-28 | 1,027,300 | 79.13 | 79.59 | 78.36 | 78.86 | 00:00:00 | | 2005-03-29 | 1,081,200 | 79.00 | 79.91 | 77.83 | 78.01 | 00:00:00 | | 2005-03-30 | 938,700 | 78.11 | 79.61 | 77.65 | 79.10 | 00:00:00 | | 2005-03-31 | 1,161,900 | 79.50 | 80.00 | 78.96 | 79.97 | 00:00:00 | | 2005-04-01 | 1,486,500 | 80.00 | 80.01 | 79.11 | 79.37 | 00:00:00 | | 2005-04-04 | 1,083,100 | 79.52 | 80.07 | 79.03 | 79.45 | 00:00:00 | | 2005-04-05 | 814,900 | 79.60 | 79.98 | 79.13 | 79.92 | 00:00:00 | | 2005-04-06 | 814,600 | 79.92 | 80.00 | 78.69 | 78.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
