|
 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 | | 2005-04-06 | 814,600 | 79.92 | 80.00 | 78.69 | 78.99 | 00:00:00 | | 2005-04-07 | 1,306,500 | 78.64 | 79.90 | 78.44 | 79.48 | 00:00:00 | | 2005-04-08 | 733,600 | 79.48 | 80.10 | 78.62 | 78.87 | 00:00:00 | | 2005-04-11 | 925,200 | 80.00 | 80.33 | 79.43 | 79.90 | 00:00:00 | | 2005-04-12 | 925,200 | 79.41 | 80.00 | 78.53 | 79.91 | 00:00:00 | | 2005-04-13 | 666,400 | 79.75 | 79.85 | 79.18 | 79.50 | 00:00:00 | | 2005-04-14 | 1,308,300 | 79.50 | 80.24 | 78.26 | 78.38 | 00:00:00 | | 2005-04-15 | 1,921,300 | 78.23 | 78.24 | 73.06 | 75.73 | 00:00:00 | | 2005-04-18 | 1,036,700 | 75.90 | 75.99 | 74.61 | 75.19 | 00:00:00 | | 2005-04-19 | 961,700 | 76.10 | 77.10 | 75.72 | 76.57 | 00:00:00 | | 2005-04-20 | 1,043,100 | 76.65 | 77.15 | 74.95 | 75.19 | 00:00:00 | | 2005-04-21 | 1,186,000 | 76.19 | 77.89 | 76.08 | 77.67 | 00:00:00 | | 2005-04-22 | 1,185,100 | 77.27 | 77.27 | 75.48 | 75.93 | 00:00:00 | | 2005-04-25 | 1,586,900 | 76.53 | 78.81 | 76.53 | 78.75 | 00:00:00 | | 2005-04-26 | 10,601,900 | 71.00 | 71.79 | 67.08 | 67.70 | 00:00:00 | | 2005-04-27 | 5,210,100 | 67.30 | 67.30 | 65.65 | 66.85 | 00:00:00 | | 2005-04-28 | 5,878,600 | 66.75 | 70.33 | 66.23 | 69.13 | 00:00:00 | | 2005-04-29 | 3,188,800 | 69.23 | 69.63 | 68.62 | 69.45 | 00:00:00 | | 2005-05-02 | 2,410,900 | 69.45 | 70.09 | 68.76 | 69.15 | 00:00:00 | | 2005-05-03 | 2,034,800 | 68.95 | 69.58 | 68.38 | 68.50 | 00:00:00 | | 2005-05-04 | 3,132,100 | 68.55 | 69.20 | 67.14 | 68.15 | 00:00:00 | | 2005-05-05 | 1,911,000 | 68.00 | 68.50 | 67.47 | 67.83 | 00:00:00 | | 2005-05-06 | 1,699,800 | 67.83 | 68.44 | 67.83 | 68.09 | 00:00:00 | | 2005-05-09 | 1,103,900 | 68.05 | 68.72 | 67.60 | 68.27 | 00:00:00 | | 2005-05-10 | 2,292,200 | 68.15 | 68.16 | 66.53 | 67.04 | 00:00:00 | | 2005-05-11 | 2,470,600 | 66.95 | 67.03 | 65.19 | 66.16 | 00:00:00 | | 2005-05-12 | 1,874,300 | 66.49 | 66.73 | 65.07 | 65.26 | 00:00:00 | | 2005-05-13 | 1,552,400 | 64.95 | 65.83 | 64.11 | 65.26 | 00:00:00 | | 2005-05-16 | 1,206,200 | 65.05 | 65.58 | 64.90 | 65.44 | 00:00:00 | | 2005-05-17 | 1,818,100 | 65.00 | 65.60 | 64.18 | 65.51 | 00:00:00 | | 2005-05-18 | 2,262,100 | 65.52 | 66.10 | 64.98 | 65.80 | 00:00:00 | | 2005-05-19 | 1,616,700 | 65.75 | 66.27 | 65.44 | 65.97 | 00:00:00 | | 2005-05-20 | 1,022,200 | 65.80 | 66.09 | 65.35 | 65.89 | 00:00:00 | | 2005-05-23 | 1,483,800 | 65.90 | 66.42 | 65.50 | 66.01 | 00:00:00 | | 2005-05-24 | 1,905,300 | 66.02 | 67.03 | 65.91 | 66.90 | 00:00:00 | | 2005-05-25 | 1,718,900 | 66.55 | 67.30 | 66.45 | 66.75 | 00:00:00 | | 2005-05-26 | 1,479,700 | 66.95 | 67.48 | 66.67 | 66.70 | 00:00:00 | | 2005-05-27 | 2,490,400 | 66.70 | 69.16 | 66.48 | 68.98 | 00:00:00 | | 2005-05-31 | 1,664,400 | 68.63 | 69.15 | 68.31 | 68.44 | 00:00:00 | | 2005-06-01 | 2,003,700 | 68.20 | 70.10 | 67.68 | 69.51 | 00:00:00 | | 2005-06-02 | 1,711,900 | 69.53 | 70.40 | 68.33 | 69.17 | 00:00:00 | | 2005-06-03 | 911,300 | 69.17 | 69.41 | 68.23 | 68.52 | 00:00:00 | | 2005-06-06 | 1,591,800 | 68.37 | 68.65 | 66.81 | 67.39 | 00:00:00 | | 2005-06-07 | 2,452,600 | 67.75 | 67.98 | 66.29 | 66.43 | 00:00:00 | | 2005-06-08 | 1,358,700 | 66.58 | 67.48 | 66.19 | 66.75 | 00:00:00 | | 2005-06-09 | 1,192,700 | 66.55 | 66.97 | 66.05 | 66.37 | 00:00:00 | | 2005-06-10 | 759,000 | 66.35 | 66.89 | 66.15 | 66.65 | 00:00:00 | | 2005-06-13 | 1,096,200 | 66.45 | 67.23 | 66.36 | 66.51 | 00:00:00 | | 2005-06-14 | 1,011,500 | 66.30 | 67.00 | 66.30 | 66.43 | 00:00:00 | | 2005-06-15 | 1,803,600 | 66.63 | 67.43 | 66.34 | 66.84 | 00:00:00 | | 2005-06-16 | 1,647,200 | 66.90 | 67.43 | 66.67 | 67.16 | 00:00:00 | | 2005-06-17 | 1,658,100 | 67.16 | 67.20 | 66.27 | 66.56 | 00:00:00 | | 2005-06-20 | 971,600 | 66.40 | 66.94 | 66.30 | 66.75 | 00:00:00 | | 2005-06-21 | 1,266,000 | 66.70 | 67.03 | 66.10 | 66.70 | 00:00:00 | | 2005-06-22 | 1,090,900 | 67.15 | 67.38 | 66.65 | 67.27 | 00:00:00 | | 2005-06-23 | 1,919,000 | 67.27 | 67.99 | 67.19 | 67.25 | 00:00:00 | | 2005-06-24 | 1,842,000 | 66.95 | 66.95 | 66.23 | 66.30 | 00:00:00 | | 2005-06-27 | 1,026,400 | 66.30 | 66.36 | 65.48 | 65.59 | 00:00:00 | | 2005-06-28 | 851,600 | 65.75 | 66.17 | 65.38 | 66.05 | 00:00:00 | | 2005-06-29 | 906,700 | 66.10 | 66.26 | 65.56 | 65.77 | 00:00:00 | | 2005-06-30 | 2,191,900 | 65.70 | 65.84 | 64.75 | 64.83 | 00:00:00 | | 2005-07-01 | 1,443,700 | 64.90 | 64.96 | 63.76 | 64.30 | 00:00:00 | | 2005-07-05 | 3,891,100 | 62.55 | 63.36 | 62.04 | 62.65 | 00:00:00 | | 2005-07-06 | 1,696,600 | 62.40 | 63.11 | 62.07 | 62.43 | 00:00:00 | | 2005-07-07 | 1,535,400 | 61.65 | 62.50 | 61.64 | 62.22 | 00:00:00 | | 2005-07-08 | 3,224,400 | 62.25 | 65.89 | 62.24 | 64.72 | 00:00:00 | | 2005-07-11 | 1,134,000 | 64.75 | 65.30 | 64.20 | 64.61 | 00:00:00 | | 2005-07-12 | 1,293,600 | 64.00 | 64.42 | 63.45 | 64.25 | 00:00:00 | | 2005-07-13 | 1,018,800 | 64.25 | 65.41 | 64.15 | 65.31 | 00:00:00 | | 2005-07-14 | 1,225,700 | 65.75 | 65.95 | 65.20 | 65.70 | 00:00:00 | | 2005-07-15 | 1,651,300 | 65.71 | 67.20 | 65.42 | 66.70 | 00:00:00 | | 2005-07-18 | 738,400 | 66.71 | 66.95 | 66.38 | 66.68 | 00:00:00 | | 2005-07-19 | 1,136,700 | 66.90 | 67.52 | 66.09 | 67.35 | 00:00:00 | | 2005-07-20 | 1,247,500 | 66.95 | 68.43 | 66.80 | 68.04 | 00:00:00 | | 2005-07-21 | 1,703,800 | 68.05 | 69.39 | 67.92 | 68.89 | 00:00:00 | | 2005-07-22 | 1,862,300 | 68.82 | 70.63 | 68.82 | 70.42 | 00:00:00 | | 2005-07-25 | 1,832,000 | 70.10 | 70.16 | 68.00 | 68.55 | 00:00:00 | | 2005-07-26 | 9,949,600 | 64.21 | 64.21 | 59.50 | 61.40 | 00:00:00 | | 2005-07-27 | 5,676,200 | 61.40 | 64.45 | 61.19 | 63.95 | 00:00:00 | | 2005-07-28 | 2,130,700 | 64.10 | 64.17 | 63.15 | 63.20 | 00:00:00 | | 2005-07-29 | 2,194,000 | 63.29 | 63.30 | 62.57 | 62.70 | 00:00:00 | | 2005-08-01 | 2,114,100 | 63.15 | 63.30 | 62.25 | 62.53 | 00:00:00 | | 2005-08-02 | 1,447,600 | 62.60 | 62.85 | 62.49 | 62.64 | 00:00:00 | | 2005-08-03 | 1,787,300 | 62.55 | 62.70 | 62.42 | 62.59 | 00:00:00 | | 2005-08-04 | 1,135,100 | 62.42 | 62.49 | 61.49 | 61.78 | 00:00:00 | | 2005-08-05 | 1,035,600 | 61.79 | 61.95 | 61.02 | 61.29 | 00:00:00 | | 2005-08-08 | 927,100 | 61.44 | 61.47 | 60.90 | 61.20 | 00:00:00 | | 2005-08-09 | 2,022,900 | 61.25 | 62.19 | 61.04 | 61.40 | 00:00:00 | | 2005-08-10 | 1,198,400 | 61.85 | 62.33 | 61.55 | 62.21 | 00:00:00 | | 2005-08-11 | 2,365,200 | 62.31 | 62.66 | 61.26 | 61.48 | 00:00:00 | | 2005-08-12 | 1,682,000 | 61.40 | 61.50 | 60.70 | 61.38 | 00:00:00 | | 2005-08-15 | 471,100 | 61.41 | 61.97 | 61.26 | 61.72 | 00:00:00 | | 2005-08-16 | 1,095,400 | 61.88 | 62.00 | 61.18 | 61.19 | 00:00:00 | | 2005-08-17 | 2,341,700 | 61.34 | 61.88 | 60.99 | 61.61 | 00:00:00 | | 2005-08-18 | 1,165,500 | 61.61 | 62.71 | 61.22 | 62.35 | 00:00:00 | | 2005-08-19 | 1,163,900 | 62.44 | 62.66 | 62.20 | 62.59 | 00:00:00 | | 2005-08-22 | 1,111,900 | 62.66 | 63.20 | 61.85 | 62.21 | 00:00:00 | | 2005-08-23 | 1,044,600 | 62.05 | 62.27 | 61.75 | 62.19 | 00:00:00 | | 2005-08-24 | 2,225,500 | 62.08 | 65.13 | 62.06 | 63.10 | 00:00:00 | | 2005-08-25 | 871,000 | 63.11 | 63.71 | 62.84 | 63.35 | 00:00:00 | | 2005-08-26 | 928,300 | 63.39 | 63.47 | 62.75 | 62.94 | 00:00:00 | | 2005-08-29 | 679,200 | 62.59 | 63.43 | 62.54 | 63.21 | 00:00:00 | | 2005-08-30 | 648,600 | 62.96 | 63.10 | 62.44 | 62.97 | 00:00:00 | | 2005-08-31 | 1,260,500 | 62.98 | 63.56 | 62.41 | 62.98 | 00:00:00 | | 2005-09-01 | 949,000 | 62.95 | 63.26 | 62.63 | 62.89 | 00:00:00 | | 2005-09-02 | 624,600 | 63.00 | 63.24 | 62.48 | 62.49 | 00:00:00 | | 2005-09-06 | 1,048,500 | 62.65 | 63.02 | 61.98 | 62.10 | 00:00:00 | | 2005-09-07 | 1,566,600 | 62.20 | 62.77 | 61.89 | 62.32 | 00:00:00 | | 2005-09-08 | 1,021,600 | 62.19 | 62.90 | 62.19 | 62.39 | 00:00:00 | | 2005-09-09 | 908,500 | 62.48 | 63.15 | 62.48 | 62.87 | 00:00:00 | | 2005-09-12 | 1,630,300 | 63.00 | 64.98 | 62.77 | 64.33 | 00:00:00 | | 2005-09-13 | 1,556,400 | 64.34 | 64.76 | 63.74 | 64.25 | 00:00:00 | | 2005-09-14 | 1,203,900 | 64.05 | 64.53 | 63.72 | 63.88 | 00:00:00 | | 2005-09-15 | 1,409,700 | 63.92 | 64.12 | 62.76 | 63.37 | 00:00:00 | | 2005-09-16 | 1,793,700 | 63.88 | 65.00 | 63.70 | 64.85 | 00:00:00 | | 2005-09-19 | 989,400 | 64.65 | 65.19 | 63.86 | 64.19 | 00:00:00 | | 2005-09-20 | 899,200 | 64.25 | 64.97 | 63.98 | 64.25 | 00:00:00 | | 2005-09-21 | 1,361,800 | 63.88 | 64.08 | 62.10 | 62.10 | 00:00:00 | | 2005-09-22 | 1,442,800 | 61.97 | 62.36 | 61.36 | 62.23 | 00:00:00 | | 2005-09-23 | 2,288,500 | 62.13 | 62.14 | 60.09 | 61.47 | 00:00:00 | | 2005-09-26 | 1,868,500 | 61.48 | 61.89 | 60.04 | 60.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
