|
 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 | | 2006-03-20 | 1,061,000 | 46.00 | 46.42 | 45.97 | 46.09 | 00:00:00 | | 2006-03-21 | 1,377,300 | 46.14 | 46.60 | 45.81 | 46.00 | 00:00:00 | | 2006-03-22 | 1,086,600 | 45.80 | 45.88 | 45.20 | 45.50 | 00:00:00 | | 2006-03-23 | 774,300 | 45.38 | 45.73 | 45.01 | 45.42 | 00:00:00 | | 2006-03-24 | 904,400 | 45.53 | 46.07 | 45.41 | 46.02 | 00:00:00 | | 2006-03-27 | 1,691,200 | 45.87 | 46.73 | 45.82 | 46.51 | 00:00:00 | | 2006-03-28 | 801,800 | 46.50 | 46.68 | 45.78 | 45.99 | 00:00:00 | | 2006-03-29 | 1,843,700 | 45.99 | 45.99 | 44.92 | 45.04 | 00:00:00 | | 2006-03-30 | 1,786,300 | 44.95 | 45.55 | 44.67 | 45.25 | 00:00:00 | | 2006-03-31 | 824,600 | 45.37 | 45.94 | 45.36 | 45.38 | 00:00:00 | | 2006-04-03 | 897,700 | 45.01 | 45.84 | 45.00 | 45.26 | 00:00:00 | | 2006-04-04 | 1,196,300 | 45.14 | 46.07 | 45.04 | 46.00 | 00:00:00 | | 2006-04-05 | 1,069,700 | 46.27 | 46.96 | 46.04 | 46.82 | 00:00:00 | | 2006-04-06 | 497,300 | 46.70 | 47.13 | 46.53 | 46.97 | 00:00:00 | | 2006-04-07 | 676,500 | 46.92 | 47.30 | 45.90 | 45.90 | 00:00:00 | | 2006-04-10 | 609,200 | 45.93 | 46.53 | 45.70 | 46.17 | 00:00:00 | | 2006-04-11 | 686,500 | 46.00 | 46.13 | 45.04 | 45.19 | 00:00:00 | | 2006-04-12 | 621,500 | 45.11 | 45.32 | 44.95 | 45.01 | 00:00:00 | | 2006-04-13 | 740,800 | 44.85 | 45.26 | 44.50 | 45.18 | 00:00:00 | | 2006-04-17 | 992,700 | 45.50 | 46.25 | 45.16 | 45.87 | 00:00:00 | | 2006-04-18 | 1,634,300 | 46.12 | 48.16 | 45.90 | 48.02 | 00:00:00 | | 2006-04-19 | 484,800 | 48.02 | 48.43 | 47.26 | 47.66 | 00:00:00 | | 2006-04-20 | 672,000 | 47.88 | 48.02 | 47.09 | 47.09 | 00:00:00 | | 2006-04-21 | 1,289,200 | 47.45 | 47.45 | 46.33 | 46.54 | 00:00:00 | | 2006-04-24 | 1,736,200 | 45.86 | 47.04 | 45.85 | 46.70 | 00:00:00 | | 2006-04-25 | 6,475,300 | 50.25 | 50.55 | 46.65 | 48.14 | 00:00:00 | | 2006-04-26 | 3,833,500 | 48.85 | 50.12 | 48.85 | 49.31 | 00:00:00 | | 2006-04-27 | 1,947,000 | 49.20 | 49.95 | 48.72 | 49.01 | 00:00:00 | | 2006-04-28 | 1,686,900 | 48.70 | 49.11 | 48.44 | 48.70 | 00:00:00 | | 2006-05-01 | 1,794,900 | 48.74 | 49.49 | 48.62 | 48.95 | 00:00:00 | | 2006-05-02 | 2,644,200 | 49.15 | 49.87 | 49.14 | 49.25 | 00:00:00 | | 2006-05-03 | 3,486,800 | 49.41 | 51.00 | 49.31 | 50.11 | 00:00:00 | | 2006-05-04 | 1,825,700 | 50.46 | 50.79 | 50.29 | 50.68 | 00:00:00 | | 2006-05-05 | 2,929,600 | 51.28 | 51.69 | 50.90 | 51.41 | 00:00:00 | | 2006-05-08 | 2,785,700 | 51.47 | 52.85 | 51.35 | 52.10 | 00:00:00 | | 2006-05-09 | 2,016,300 | 52.10 | 52.10 | 51.58 | 51.90 | 00:00:00 | | 2006-05-10 | 2,855,300 | 52.03 | 52.64 | 51.94 | 52.59 | 00:00:00 | | 2006-05-11 | 1,843,200 | 52.70 | 52.92 | 51.55 | 51.55 | 00:00:00 | | 2006-05-12 | 1,743,600 | 51.56 | 52.19 | 51.50 | 51.90 | 00:00:00 | | 2006-05-15 | 1,715,600 | 51.90 | 52.45 | 51.15 | 51.53 | 00:00:00 | | 2006-05-16 | 1,790,800 | 51.88 | 52.00 | 50.52 | 50.74 | 00:00:00 | | 2006-05-17 | 2,264,600 | 50.75 | 50.91 | 49.75 | 50.75 | 00:00:00 | | 2006-05-18 | 1,892,700 | 50.60 | 51.79 | 50.32 | 51.43 | 00:00:00 | | 2006-05-19 | 1,833,100 | 51.30 | 51.99 | 51.05 | 51.23 | 00:00:00 | | 2006-05-22 | 1,535,500 | 51.23 | 51.66 | 50.94 | 51.05 | 00:00:00 | | 2006-05-23 | 2,719,100 | 51.24 | 51.96 | 51.00 | 51.34 | 00:00:00 | | 2006-05-24 | 3,906,600 | 51.08 | 53.65 | 51.02 | 53.56 | 00:00:00 | | 2006-05-25 | 3,037,000 | 53.62 | 54.31 | 52.76 | 53.92 | 00:00:00 | | 2006-05-26 | 1,243,100 | 53.91 | 54.44 | 53.85 | 54.21 | 00:00:00 | | 2006-05-30 | 2,268,300 | 53.90 | 54.78 | 53.81 | 54.50 | 00:00:00 | | 2006-05-31 | 5,463,000 | 54.75 | 57.61 | 54.49 | 57.25 | 00:00:00 | | 2006-06-01 | 1,644,600 | 57.10 | 57.32 | 56.49 | 57.13 | 00:00:00 | | 2006-06-02 | 2,408,100 | 57.10 | 57.25 | 56.26 | 56.78 | 00:00:00 | | 2006-06-05 | 3,167,500 | 56.78 | 57.90 | 56.55 | 56.77 | 00:00:00 | | 2006-06-06 | 4,222,700 | 56.97 | 57.40 | 53.85 | 54.25 | 00:00:00 | | 2006-06-07 | 2,138,400 | 54.08 | 55.26 | 54.08 | 54.51 | 00:00:00 | | 2006-06-08 | 3,318,900 | 54.99 | 55.73 | 53.86 | 54.68 | 00:00:00 | | 2006-06-09 | 2,359,300 | 54.50 | 55.13 | 53.76 | 53.80 | 00:00:00 | | 2006-06-12 | 1,864,700 | 54.00 | 54.60 | 53.46 | 53.60 | 00:00:00 | | 2006-06-13 | 2,097,800 | 53.59 | 54.20 | 52.85 | 53.00 | 00:00:00 | | 2006-06-14 | 2,215,500 | 52.98 | 53.60 | 52.29 | 52.57 | 00:00:00 | | 2006-06-15 | 2,446,700 | 52.80 | 54.12 | 52.73 | 53.92 | 00:00:00 | | 2006-06-16 | 1,899,100 | 54.15 | 54.82 | 53.85 | 53.88 | 00:00:00 | | 2006-06-19 | 1,299,300 | 54.25 | 54.73 | 53.67 | 53.96 | 00:00:00 | | 2006-06-20 | 1,124,900 | 53.88 | 54.44 | 53.56 | 54.04 | 00:00:00 | | 2006-06-21 | 1,139,000 | 54.03 | 55.56 | 53.81 | 54.78 | 00:00:00 | | 2006-06-22 | 882,100 | 54.53 | 55.18 | 54.50 | 54.78 | 00:00:00 | | 2006-06-23 | 1,001,500 | 54.87 | 55.59 | 54.47 | 55.30 | 00:00:00 | | 2006-06-26 | 968,200 | 55.32 | 55.67 | 54.95 | 55.35 | 00:00:00 | | 2006-06-27 | 1,343,800 | 55.25 | 55.29 | 54.64 | 55.02 | 00:00:00 | | 2006-06-28 | 1,843,100 | 55.02 | 55.12 | 53.13 | 53.67 | 00:00:00 | | 2006-06-29 | 1,612,100 | 54.40 | 56.00 | 54.00 | 55.86 | 00:00:00 | | 2006-06-30 | 1,426,300 | 55.81 | 56.12 | 55.06 | 55.83 | 00:00:00 | | 2006-07-03 | 848,800 | 55.90 | 57.04 | 55.90 | 56.78 | 00:00:00 | | 2006-07-05 | 1,149,000 | 56.53 | 56.60 | 54.95 | 55.03 | 00:00:00 | | 2006-07-06 | 1,052,700 | 55.03 | 55.88 | 54.40 | 55.69 | 00:00:00 | | 2006-07-07 | 956,900 | 55.69 | 55.69 | 54.54 | 55.01 | 00:00:00 | | 2006-07-10 | 1,150,000 | 55.14 | 55.39 | 54.70 | 55.09 | 00:00:00 | | 2006-07-11 | 1,151,200 | 55.08 | 55.62 | 54.03 | 55.36 | 00:00:00 | | 2006-07-12 | 789,000 | 55.37 | 55.71 | 54.79 | 55.08 | 00:00:00 | | 2006-07-13 | 2,550,000 | 54.85 | 56.67 | 54.50 | 55.24 | 00:00:00 | | 2006-07-14 | 1,204,400 | 55.25 | 55.25 | 53.64 | 53.74 | 00:00:00 | | 2006-07-17 | 1,050,000 | 53.60 | 54.67 | 53.22 | 54.27 | 00:00:00 | | 2006-07-18 | 3,767,200 | 54.10 | 54.52 | 49.93 | 52.41 | 00:00:00 | | 2006-07-19 | 2,615,600 | 52.65 | 53.47 | 51.85 | 52.50 | 00:00:00 | | 2006-07-20 | 1,339,300 | 52.39 | 52.97 | 51.91 | 52.19 | 00:00:00 | | 2006-07-21 | 2,368,200 | 52.05 | 52.06 | 49.91 | 50.00 | 00:00:00 | | 2006-07-24 | 2,575,600 | 50.88 | 53.22 | 50.75 | 52.78 | 00:00:00 | | 2006-07-25 | 4,720,700 | 52.31 | 52.51 | 49.71 | 50.52 | 00:00:00 | | 2006-07-26 | 1,784,800 | 50.53 | 52.43 | 50.33 | 51.42 | 00:00:00 | | 2006-07-27 | 1,880,100 | 51.67 | 52.70 | 51.54 | 52.16 | 00:00:00 | | 2006-07-28 | 1,867,000 | 52.60 | 53.70 | 52.59 | 53.04 | 00:00:00 | | 2006-07-31 | 2,169,500 | 52.97 | 54.43 | 52.02 | 54.05 | 00:00:00 | | 2006-08-01 | 1,738,800 | 54.06 | 54.37 | 53.04 | 53.60 | 00:00:00 | | 2006-08-02 | 1,214,900 | 53.60 | 53.77 | 53.19 | 53.51 | 00:00:00 | | 2006-08-03 | 1,404,400 | 53.51 | 54.00 | 52.80 | 53.49 | 00:00:00 | | 2006-08-04 | 1,049,200 | 53.51 | 54.00 | 52.80 | 53.91 | 00:00:00 | | 2006-08-07 | 823,300 | 53.86 | 53.96 | 53.20 | 53.48 | 00:00:00 | | 2006-08-08 | 1,045,000 | 53.73 | 54.18 | 52.95 | 53.08 | 00:00:00 | | 2006-08-09 | 1,182,200 | 53.65 | 54.08 | 53.06 | 53.30 | 00:00:00 | | 2006-08-10 | 1,428,600 | 53.30 | 53.83 | 52.61 | 53.12 | 00:00:00 | | 2006-08-11 | 854,900 | 53.12 | 53.46 | 52.75 | 53.33 | 00:00:00 | | 2006-08-14 | 914,900 | 53.83 | 54.12 | 53.02 | 53.31 | 00:00:00 | | 2006-08-15 | 1,991,300 | 53.81 | 54.47 | 52.89 | 54.38 | 00:00:00 | | 2006-08-16 | 1,697,300 | 55.00 | 55.21 | 54.63 | 54.95 | 00:00:00 | | 2006-08-17 | 2,772,900 | 54.95 | 54.95 | 52.89 | 53.43 | 00:00:00 | | 2006-08-18 | 1,287,800 | 53.43 | 53.48 | 52.50 | 53.32 | 00:00:00 | | 2006-08-21 | 875,500 | 53.00 | 53.07 | 52.15 | 52.71 | 00:00:00 | | 2006-08-22 | 1,346,900 | 52.72 | 54.14 | 52.54 | 53.90 | 00:00:00 | | 2006-08-23 | 1,907,300 | 54.15 | 54.81 | 53.73 | 54.71 | 00:00:00 | | 2006-08-24 | 1,378,300 | 54.71 | 55.05 | 54.36 | 54.83 | 00:00:00 | | 2006-08-25 | 1,541,200 | 54.84 | 55.50 | 54.52 | 55.10 | 00:00:00 | | 2006-08-28 | 1,988,600 | 55.10 | 57.48 | 55.10 | 56.49 | 00:00:00 | | 2006-08-29 | 1,074,300 | 56.25 | 56.63 | 55.52 | 55.98 | 00:00:00 | | 2006-08-30 | 1,052,200 | 55.85 | 56.75 | 55.85 | 56.34 | 00:00:00 | | 2006-08-31 | 849,400 | 56.40 | 56.55 | 55.93 | 56.07 | 00:00:00 | | 2006-09-01 | 777,000 | 56.32 | 56.55 | 55.75 | 55.81 | 00:00:00 | | 2006-09-05 | 1,548,200 | 55.95 | 56.32 | 55.68 | 55.96 | 00:00:00 | | 2006-09-06 | 1,591,500 | 56.00 | 56.06 | 55.33 | 55.43 | 00:00:00 | | 2006-09-07 | 1,397,600 | 55.44 | 55.44 | 54.56 | 54.56 | 00:00:00 | | 2006-09-08 | 1,364,300 | 54.95 | 55.98 | 54.00 | 55.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
