|
 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 | | 2005-09-26 | 1,868,500 | 61.48 | 61.89 | 60.04 | 60.05 | 00:00:00 | | 2005-09-27 | 1,592,800 | 60.06 | 60.33 | 59.56 | 59.87 | 00:00:00 | | 2005-09-28 | 1,141,000 | 59.88 | 60.58 | 59.83 | 60.22 | 00:00:00 | | 2005-09-29 | 1,038,100 | 59.92 | 60.55 | 59.60 | 60.40 | 00:00:00 | | 2005-09-30 | 763,000 | 60.30 | 61.48 | 60.25 | 61.05 | 00:00:00 | | 2005-10-03 | 892,800 | 61.35 | 61.45 | 60.53 | 60.94 | 00:00:00 | | 2005-10-04 | 29,431,900 | 46.71 | 46.71 | 42.90 | 43.50 | 00:00:00 | | 2005-10-05 | 7,231,200 | 43.09 | 43.85 | 42.55 | 43.32 | 00:00:00 | | 2005-10-06 | 3,401,600 | 42.85 | 43.85 | 42.82 | 43.27 | 00:00:00 | | 2005-10-07 | 3,744,300 | 43.70 | 44.36 | 42.60 | 42.80 | 00:00:00 | | 2005-10-10 | 3,968,500 | 42.80 | 43.18 | 41.85 | 42.99 | 00:00:00 | | 2005-10-11 | 2,885,300 | 43.20 | 43.59 | 42.79 | 43.00 | 00:00:00 | | 2005-10-12 | 1,626,700 | 43.00 | 43.25 | 42.72 | 42.73 | 00:00:00 | | 2005-10-13 | 1,415,900 | 42.68 | 42.95 | 42.25 | 42.60 | 00:00:00 | | 2005-10-14 | 1,635,900 | 42.66 | 43.13 | 42.47 | 42.70 | 00:00:00 | | 2005-10-17 | 1,931,300 | 42.80 | 43.25 | 42.63 | 42.82 | 00:00:00 | | 2005-10-18 | 1,505,400 | 42.85 | 43.19 | 42.70 | 43.00 | 00:00:00 | | 2005-10-19 | 1,542,000 | 42.98 | 43.04 | 42.30 | 43.02 | 00:00:00 | | 2005-10-20 | 1,381,500 | 43.02 | 43.42 | 42.35 | 42.53 | 00:00:00 | | 2005-10-21 | 1,758,600 | 42.54 | 42.74 | 42.24 | 42.39 | 00:00:00 | | 2005-10-24 | 1,570,700 | 42.40 | 42.61 | 42.13 | 42.46 | 00:00:00 | | 2005-10-25 | 7,149,300 | 41.68 | 41.69 | 39.37 | 39.69 | 00:00:00 | | 2005-10-26 | 3,115,000 | 39.80 | 41.34 | 39.33 | 40.94 | 00:00:00 | | 2005-10-27 | 2,918,000 | 40.97 | 41.50 | 40.72 | 40.84 | 00:00:00 | | 2005-10-28 | 1,146,500 | 41.05 | 41.44 | 40.75 | 41.09 | 00:00:00 | | 2005-10-31 | 1,116,300 | 41.37 | 41.71 | 41.12 | 41.52 | 00:00:00 | | 2005-11-01 | 943,400 | 41.52 | 41.85 | 41.21 | 41.55 | 00:00:00 | | 2005-11-02 | 1,410,200 | 41.02 | 42.58 | 41.00 | 42.54 | 00:00:00 | | 2005-11-03 | 3,739,700 | 41.75 | 42.18 | 39.93 | 41.79 | 00:00:00 | | 2005-11-04 | 1,700,200 | 41.64 | 42.22 | 41.42 | 42.20 | 00:00:00 | | 2005-11-07 | 1,732,700 | 42.43 | 42.75 | 41.45 | 41.66 | 00:00:00 | | 2005-11-08 | 1,039,100 | 41.59 | 41.87 | 41.42 | 41.63 | 00:00:00 | | 2005-11-09 | 1,441,400 | 41.55 | 42.07 | 41.55 | 42.05 | 00:00:00 | | 2005-11-10 | 2,727,200 | 43.00 | 44.58 | 42.80 | 44.02 | 00:00:00 | | 2005-11-11 | 1,640,800 | 44.30 | 44.84 | 44.25 | 44.60 | 00:00:00 | | 2005-11-14 | 1,760,400 | 44.54 | 45.30 | 44.46 | 44.87 | 00:00:00 | | 2005-11-15 | 1,854,800 | 44.88 | 45.95 | 44.41 | 44.65 | 00:00:00 | | 2005-11-16 | 1,834,100 | 44.35 | 44.40 | 43.40 | 43.95 | 00:00:00 | | 2005-11-17 | 1,526,100 | 44.05 | 44.43 | 43.72 | 44.40 | 00:00:00 | | 2005-11-18 | 1,796,200 | 44.59 | 45.15 | 44.40 | 44.85 | 00:00:00 | | 2005-11-21 | 1,257,200 | 44.60 | 45.12 | 43.97 | 44.60 | 00:00:00 | | 2005-11-22 | 1,389,200 | 44.60 | 45.79 | 44.55 | 45.50 | 00:00:00 | | 2005-11-23 | 1,327,500 | 45.53 | 47.11 | 45.49 | 46.68 | 00:00:00 | | 2005-11-25 | 715,100 | 46.85 | 47.32 | 46.73 | 47.00 | 00:00:00 | | 2005-11-28 | 1,378,500 | 47.25 | 47.25 | 46.45 | 46.52 | 00:00:00 | | 2005-11-29 | 1,070,500 | 46.70 | 47.09 | 46.31 | 46.60 | 00:00:00 | | 2005-11-30 | 2,041,800 | 46.46 | 47.92 | 46.46 | 47.62 | 00:00:00 | | 2005-12-01 | 2,734,300 | 47.92 | 49.12 | 47.85 | 47.92 | 00:00:00 | | 2005-12-02 | 1,712,400 | 48.00 | 48.12 | 47.67 | 47.81 | 00:00:00 | | 2005-12-05 | 1,118,500 | 47.71 | 48.00 | 47.39 | 47.49 | 00:00:00 | | 2005-12-06 | 1,097,700 | 47.70 | 47.90 | 47.36 | 47.40 | 00:00:00 | | 2005-12-07 | 1,215,600 | 47.40 | 47.76 | 47.19 | 47.57 | 00:00:00 | | 2005-12-08 | 1,616,900 | 47.47 | 47.48 | 46.61 | 46.78 | 00:00:00 | | 2005-12-09 | 1,131,200 | 47.03 | 47.54 | 47.01 | 47.30 | 00:00:00 | | 2005-12-12 | 1,046,100 | 47.50 | 47.54 | 47.21 | 47.48 | 00:00:00 | | 2005-12-13 | 1,285,600 | 47.48 | 47.48 | 46.60 | 46.99 | 00:00:00 | | 2005-12-14 | 1,166,400 | 47.00 | 47.72 | 46.80 | 47.42 | 00:00:00 | | 2005-12-15 | 1,370,400 | 47.42 | 48.00 | 47.00 | 47.74 | 00:00:00 | | 2005-12-16 | 1,108,900 | 47.75 | 47.83 | 47.50 | 47.63 | 00:00:00 | | 2005-12-19 | 918,500 | 47.78 | 47.82 | 46.80 | 46.86 | 00:00:00 | | 2005-12-20 | 970,800 | 46.99 | 47.00 | 46.03 | 46.12 | 00:00:00 | | 2005-12-21 | 976,900 | 46.28 | 46.54 | 45.93 | 46.03 | 00:00:00 | | 2005-12-22 | 915,500 | 45.93 | 46.16 | 45.63 | 46.01 | 00:00:00 | | 2005-12-23 | 836,100 | 45.95 | 46.21 | 45.70 | 45.85 | 00:00:00 | | 2005-12-27 | 879,400 | 46.03 | 46.14 | 45.27 | 45.27 | 00:00:00 | | 2005-12-28 | 727,500 | 45.32 | 45.59 | 45.03 | 45.45 | 00:00:00 | | 2005-12-29 | 392,600 | 45.43 | 45.77 | 45.07 | 45.24 | 00:00:00 | | 2005-12-30 | 634,300 | 44.99 | 45.26 | 44.64 | 44.83 | 00:00:00 | | 2006-01-03 | 1,505,700 | 44.99 | 45.22 | 44.09 | 45.10 | 00:00:00 | | 2006-01-04 | 1,071,500 | 45.35 | 46.18 | 45.34 | 45.77 | 00:00:00 | | 2006-01-05 | 776,400 | 45.80 | 45.96 | 45.39 | 45.61 | 00:00:00 | | 2006-01-06 | 972,000 | 45.74 | 46.38 | 45.49 | 45.89 | 00:00:00 | | 2006-01-09 | 1,865,500 | 46.30 | 47.72 | 45.60 | 46.94 | 00:00:00 | | 2006-01-10 | 2,332,900 | 47.00 | 48.36 | 46.61 | 48.30 | 00:00:00 | | 2006-01-11 | 876,000 | 48.50 | 48.98 | 47.85 | 48.35 | 00:00:00 | | 2006-01-12 | 800,200 | 48.36 | 48.37 | 47.42 | 47.54 | 00:00:00 | | 2006-01-13 | 657,200 | 47.54 | 47.71 | 46.95 | 47.33 | 00:00:00 | | 2006-01-17 | 733,500 | 47.34 | 47.35 | 46.67 | 46.83 | 00:00:00 | | 2006-01-18 | 944,000 | 46.44 | 47.15 | 46.12 | 46.70 | 00:00:00 | | 2006-01-19 | 889,100 | 47.00 | 47.50 | 46.57 | 46.75 | 00:00:00 | | 2006-01-20 | 1,334,400 | 46.60 | 47.12 | 45.91 | 46.16 | 00:00:00 | | 2006-01-23 | 1,560,500 | 46.55 | 46.78 | 45.31 | 45.90 | 00:00:00 | | 2006-01-24 | 7,866,700 | 50.14 | 52.20 | 49.22 | 51.08 | 00:00:00 | | 2006-01-25 | 3,364,200 | 51.07 | 51.12 | 49.63 | 49.93 | 00:00:00 | | 2006-01-26 | 3,055,000 | 49.94 | 50.77 | 48.85 | 49.73 | 00:00:00 | | 2006-01-27 | 1,837,000 | 49.98 | 50.71 | 49.44 | 49.73 | 00:00:00 | | 2006-01-30 | 1,608,600 | 49.15 | 49.16 | 48.45 | 48.90 | 00:00:00 | | 2006-01-31 | 1,309,500 | 48.80 | 48.96 | 48.33 | 48.57 | 00:00:00 | | 2006-02-01 | 1,245,300 | 48.41 | 48.78 | 48.00 | 48.41 | 00:00:00 | | 2006-02-02 | 2,099,300 | 48.41 | 48.42 | 47.25 | 47.50 | 00:00:00 | | 2006-02-03 | 1,611,800 | 47.18 | 47.37 | 46.79 | 46.89 | 00:00:00 | | 2006-02-06 | 1,999,500 | 46.82 | 46.82 | 46.04 | 46.45 | 00:00:00 | | 2006-02-07 | 1,051,900 | 46.12 | 46.61 | 46.07 | 46.41 | 00:00:00 | | 2006-02-08 | 1,290,600 | 46.67 | 46.87 | 46.37 | 46.61 | 00:00:00 | | 2006-02-09 | 1,090,900 | 46.63 | 46.85 | 46.34 | 46.50 | 00:00:00 | | 2006-02-10 | 867,400 | 46.38 | 46.75 | 46.13 | 46.55 | 00:00:00 | | 2006-02-13 | 782,900 | 46.12 | 46.84 | 45.87 | 46.33 | 00:00:00 | | 2006-02-14 | 1,105,400 | 46.24 | 46.85 | 45.94 | 46.70 | 00:00:00 | | 2006-02-15 | 1,146,500 | 46.60 | 47.09 | 46.60 | 46.79 | 00:00:00 | | 2006-02-16 | 1,653,900 | 47.90 | 48.77 | 47.47 | 47.97 | 00:00:00 | | 2006-02-17 | 1,213,400 | 47.97 | 48.58 | 47.97 | 48.22 | 00:00:00 | | 2006-02-21 | 1,050,600 | 48.00 | 48.00 | 47.26 | 47.43 | 00:00:00 | | 2006-02-22 | 899,300 | 47.52 | 48.56 | 47.30 | 48.05 | 00:00:00 | | 2006-02-23 | 1,108,300 | 48.05 | 48.80 | 47.96 | 48.25 | 00:00:00 | | 2006-02-24 | 941,100 | 48.18 | 48.74 | 47.87 | 47.91 | 00:00:00 | | 2006-02-27 | 1,070,900 | 47.95 | 48.49 | 47.80 | 47.95 | 00:00:00 | | 2006-02-28 | 1,223,700 | 47.70 | 47.74 | 46.91 | 47.09 | 00:00:00 | | 2006-03-01 | 1,147,200 | 47.10 | 48.15 | 46.61 | 47.76 | 00:00:00 | | 2006-03-02 | 1,278,100 | 47.64 | 47.90 | 47.33 | 47.72 | 00:00:00 | | 2006-03-03 | 805,100 | 47.35 | 47.97 | 47.20 | 47.53 | 00:00:00 | | 2006-03-06 | 969,600 | 47.45 | 47.65 | 46.50 | 46.68 | 00:00:00 | | 2006-03-07 | 739,500 | 46.69 | 47.26 | 46.13 | 46.69 | 00:00:00 | | 2006-03-08 | 1,145,700 | 46.44 | 46.91 | 45.64 | 45.92 | 00:00:00 | | 2006-03-09 | 626,500 | 45.95 | 46.49 | 45.60 | 45.80 | 00:00:00 | | 2006-03-10 | 606,300 | 45.91 | 46.36 | 45.53 | 46.16 | 00:00:00 | | 2006-03-13 | 916,400 | 46.17 | 46.55 | 45.62 | 45.74 | 00:00:00 | | 2006-03-14 | 747,100 | 45.56 | 46.51 | 45.55 | 46.49 | 00:00:00 | | 2006-03-15 | 1,109,300 | 46.50 | 46.90 | 45.90 | 46.01 | 00:00:00 | | 2006-03-16 | 1,573,400 | 46.00 | 46.43 | 45.80 | 46.17 | 00:00:00 | | 2006-03-17 | 1,608,400 | 46.23 | 46.23 | 45.61 | 45.84 | 00:00:00 | | 2006-03-20 | 1,061,000 | 46.00 | 46.42 | 45.97 | 46.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
