|
 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 | | 2006-09-08 | 1,364,300 | 54.95 | 55.98 | 54.00 | 55.74 | 00:00:00 | | 2006-09-11 | 911,900 | 55.38 | 55.72 | 54.83 | 55.44 | 00:00:00 | | 2006-09-12 | 1,813,700 | 55.38 | 56.49 | 55.09 | 56.04 | 00:00:00 | | 2006-09-13 | 1,658,700 | 56.06 | 57.08 | 55.85 | 56.72 | 00:00:00 | | 2006-09-14 | 1,156,800 | 56.56 | 57.27 | 56.56 | 57.11 | 00:00:00 | | 2006-09-15 | 1,350,400 | 57.30 | 57.66 | 56.95 | 57.14 | 00:00:00 | | 2006-09-18 | 1,231,000 | 57.34 | 58.20 | 57.21 | 57.93 | 00:00:00 | | 2006-09-19 | 1,217,900 | 58.00 | 58.25 | 57.00 | 57.89 | 00:00:00 | | 2006-09-20 | 2,089,300 | 57.90 | 59.17 | 57.89 | 59.00 | 00:00:00 | | 2006-09-21 | 2,357,700 | 59.00 | 59.25 | 57.55 | 57.98 | 00:00:00 | | 2006-09-22 | 1,056,600 | 58.10 | 58.64 | 57.57 | 58.54 | 00:00:00 | | 2006-09-25 | 1,715,100 | 58.59 | 59.19 | 58.54 | 58.88 | 00:00:00 | | 2006-09-26 | 1,525,300 | 58.88 | 59.10 | 58.51 | 58.92 | 00:00:00 | | 2006-09-27 | 1,709,900 | 59.12 | 59.78 | 58.14 | 58.45 | 00:00:00 | | 2006-09-28 | 2,280,900 | 57.00 | 58.26 | 56.55 | 57.90 | 00:00:00 | | 2006-09-29 | 1,420,600 | 57.90 | 58.24 | 57.58 | 57.66 | 00:00:00 | | 2006-10-02 | 1,598,000 | 57.75 | 59.37 | 57.55 | 58.78 | 00:00:00 | | 2006-10-03 | 1,604,000 | 58.87 | 58.88 | 57.64 | 58.00 | 00:00:00 | | 2006-10-04 | 1,747,600 | 58.08 | 58.95 | 58.04 | 58.95 | 00:00:00 | | 2006-10-05 | 2,359,300 | 59.50 | 60.19 | 59.25 | 60.01 | 00:00:00 | | 2006-10-06 | 2,076,200 | 60.00 | 60.00 | 58.77 | 59.58 | 00:00:00 | | 2006-10-09 | 1,999,600 | 59.73 | 61.89 | 59.62 | 61.71 | 00:00:00 | | 2006-10-10 | 2,208,200 | 61.72 | 61.88 | 60.42 | 60.97 | 00:00:00 | | 2006-10-11 | 1,942,600 | 60.75 | 61.00 | 60.01 | 60.12 | 00:00:00 | | 2006-10-12 | 1,581,500 | 60.15 | 60.94 | 60.00 | 60.83 | 00:00:00 | | 2006-10-13 | 1,224,200 | 60.44 | 60.68 | 60.22 | 60.35 | 00:00:00 | | 2006-10-16 | 1,481,300 | 60.93 | 61.60 | 60.43 | 61.10 | 00:00:00 | | 2006-10-17 | 1,929,700 | 61.00 | 62.18 | 60.42 | 61.88 | 00:00:00 | | 2006-10-18 | 1,492,500 | 62.00 | 62.05 | 60.59 | 60.75 | 00:00:00 | | 2006-10-19 | 1,606,200 | 60.28 | 61.76 | 60.04 | 61.50 | 00:00:00 | | 2006-10-20 | 1,373,900 | 61.75 | 61.80 | 61.10 | 61.50 | 00:00:00 | | 2006-10-23 | 3,675,900 | 61.92 | 64.70 | 61.92 | 63.03 | 00:00:00 | | 2006-10-24 | 5,564,200 | 61.35 | 62.50 | 58.50 | 59.94 | 00:00:00 | | 2006-10-25 | 1,777,900 | 60.00 | 61.85 | 60.00 | 61.74 | 00:00:00 | | 2006-10-26 | 1,240,900 | 61.80 | 62.77 | 61.40 | 62.60 | 00:00:00 | | 2006-10-27 | 927,500 | 62.12 | 62.88 | 61.20 | 61.36 | 00:00:00 | | 2006-10-30 | 1,657,900 | 61.65 | 63.62 | 61.55 | 63.13 | 00:00:00 | | 2006-10-31 | 1,646,600 | 63.00 | 63.79 | 62.91 | 63.59 | 00:00:00 | | 2006-11-01 | 1,776,000 | 63.84 | 63.98 | 62.86 | 63.07 | 00:00:00 | | 2006-11-02 | 1,222,000 | 62.60 | 63.60 | 62.56 | 63.36 | 00:00:00 | | 2006-11-03 | 1,533,800 | 63.39 | 63.84 | 63.18 | 63.65 | 00:00:00 | | 2006-11-06 | 1,565,600 | 63.85 | 65.34 | 63.85 | 64.95 | 00:00:00 | | 2006-11-07 | 2,031,700 | 65.00 | 66.00 | 64.50 | 64.61 | 00:00:00 | | 2006-11-08 | 4,724,000 | 64.56 | 68.13 | 64.46 | 65.58 | 00:00:00 | | 2006-11-09 | 1,976,900 | 65.96 | 66.42 | 65.58 | 65.73 | 00:00:00 | | 2006-11-10 | 2,309,200 | 65.74 | 66.10 | 64.22 | 65.31 | 00:00:00 | | 2006-11-13 | 1,536,600 | 65.00 | 66.32 | 64.78 | 65.82 | 00:00:00 | | 2006-11-14 | 2,494,400 | 65.16 | 66.51 | 65.10 | 65.99 | 00:00:00 | | 2006-11-15 | 1,589,400 | 65.85 | 67.34 | 65.85 | 66.98 | 00:00:00 | | 2006-11-16 | 1,882,400 | 66.86 | 67.74 | 66.86 | 67.19 | 00:00:00 | | 2006-11-17 | 1,290,200 | 66.75 | 67.00 | 66.36 | 66.82 | 00:00:00 | | 2006-11-20 | 1,405,600 | 66.70 | 67.52 | 66.25 | 67.05 | 00:00:00 | | 2006-11-21 | 1,682,700 | 66.90 | 67.50 | 66.90 | 67.42 | 00:00:00 | | 2006-11-22 | 1,640,100 | 67.22 | 68.47 | 67.11 | 68.20 | 00:00:00 | | 2006-11-24 | 498,500 | 67.95 | 68.94 | 67.80 | 68.66 | 00:00:00 | | 2006-11-27 | 1,306,200 | 68.66 | 68.75 | 67.15 | 67.15 | 00:00:00 | | 2006-11-28 | 2,028,700 | 66.90 | 67.40 | 65.96 | 67.36 | 00:00:00 | | 2006-11-29 | 1,805,000 | 67.34 | 68.60 | 66.84 | 68.48 | 00:00:00 | | 2006-11-30 | 2,245,700 | 68.38 | 69.54 | 67.89 | 68.98 | 00:00:00 | | 2006-12-01 | 3,047,200 | 68.88 | 71.44 | 68.49 | 70.51 | 00:00:00 | | 2006-12-04 | 2,143,100 | 70.40 | 71.06 | 69.51 | 70.49 | 00:00:00 | | 2006-12-05 | 2,055,300 | 70.49 | 71.11 | 69.88 | 71.01 | 00:00:00 | | 2006-12-06 | 2,177,100 | 71.01 | 72.48 | 70.72 | 72.15 | 00:00:00 | | 2006-12-07 | 2,099,500 | 72.12 | 72.95 | 71.31 | 71.50 | 00:00:00 | | 2006-12-08 | 2,916,300 | 71.45 | 73.55 | 71.38 | 73.35 | 00:00:00 | | 2006-12-11 | 2,899,100 | 73.70 | 74.68 | 73.05 | 73.21 | 00:00:00 | | 2006-12-12 | 2,362,200 | 73.15 | 73.31 | 71.90 | 72.07 | 00:00:00 | | 2006-12-13 | 1,677,100 | 72.06 | 72.86 | 71.98 | 72.24 | 00:00:00 | | 2006-12-14 | 2,039,600 | 72.51 | 72.60 | 72.23 | 72.40 | 00:00:00 | | 2006-12-15 | 1,916,400 | 72.25 | 72.71 | 71.72 | 72.33 | 00:00:00 | | 2006-12-18 | 1,153,900 | 72.23 | 73.22 | 71.91 | 72.24 | 00:00:00 | | 2006-12-19 | 1,584,800 | 71.86 | 72.99 | 71.37 | 72.81 | 00:00:00 | | 2006-12-20 | 1,166,500 | 73.18 | 73.90 | 73.02 | 73.50 | 00:00:00 | | 2006-12-21 | 953,900 | 73.39 | 73.86 | 73.07 | 73.25 | 00:00:00 | | 2006-12-22 | 830,800 | 73.25 | 73.48 | 72.56 | 72.83 | 00:00:00 | | 2006-12-26 | 594,200 | 72.84 | 73.65 | 72.64 | 73.30 | 00:00:00 | | 2006-12-27 | 672,800 | 73.51 | 74.19 | 73.30 | 73.99 | 00:00:00 | | 2006-12-28 | 1,028,600 | 74.06 | 74.33 | 73.63 | 74.13 | 00:00:00 | | 2006-12-29 | 1,141,300 | 74.14 | 74.20 | 73.16 | 73.20 | 00:00:00 | | 2007-01-03 | 2,724,400 | 72.89 | 73.20 | 71.30 | 72.26 | 00:00:00 | | 2007-01-04 | 1,499,300 | 72.33 | 72.57 | 71.66 | 72.40 | 00:00:00 | | 2007-01-05 | 1,576,700 | 71.95 | 72.31 | 71.40 | 72.00 | 00:00:00 | | 2007-01-08 | 2,099,500 | 72.20 | 72.23 | 71.16 | 71.32 | 00:00:00 | | 2007-01-09 | 2,557,000 | 71.26 | 71.45 | 69.82 | 70.70 | 00:00:00 | | 2007-01-10 | 2,171,200 | 70.70 | 71.22 | 70.04 | 71.00 | 00:00:00 | | 2007-01-11 | 2,795,700 | 71.26 | 71.26 | 69.73 | 71.06 | 00:00:00 | | 2007-01-12 | 1,610,800 | 70.68 | 71.02 | 70.20 | 70.94 | 00:00:00 | | 2007-01-16 | 1,550,400 | 71.00 | 71.60 | 70.67 | 71.33 | 00:00:00 | | 2007-01-17 | 1,412,700 | 71.33 | 71.37 | 70.80 | 71.25 | 00:00:00 | | 2007-01-18 | 1,565,600 | 71.15 | 71.25 | 69.71 | 70.02 | 00:00:00 | | 2007-01-19 | 1,834,200 | 69.27 | 70.08 | 69.14 | 69.95 | 00:00:00 | | 2007-01-22 | 1,544,600 | 70.00 | 70.21 | 68.83 | 69.37 | 00:00:00 | | 2007-01-23 | 1,196,600 | 69.52 | 70.31 | 69.35 | 69.38 | 00:00:00 | | 2007-01-24 | 1,149,100 | 69.41 | 70.48 | 69.41 | 70.19 | 00:00:00 | | 2007-01-25 | 3,335,100 | 70.14 | 70.22 | 67.25 | 67.33 | 00:00:00 | | 2007-01-26 | 1,972,900 | 67.78 | 68.25 | 66.75 | 67.31 | 00:00:00 | | 2007-01-29 | 3,316,400 | 68.14 | 68.51 | 66.40 | 66.60 | 00:00:00 | | 2007-01-30 | 8,812,700 | 62.75 | 63.70 | 61.57 | 62.88 | 00:00:00 | | 2007-01-31 | 2,999,200 | 62.59 | 63.46 | 62.10 | 63.03 | 00:00:00 | | 2007-02-01 | 2,706,100 | 63.00 | 64.32 | 62.94 | 64.27 | 00:00:00 | | 2007-02-02 | 1,770,800 | 64.49 | 64.51 | 63.75 | 63.95 | 00:00:00 | | 2007-02-05 | 2,253,900 | 63.20 | 63.33 | 62.51 | 62.62 | 00:00:00 | | 2007-02-06 | 3,768,200 | 62.62 | 62.62 | 60.81 | 62.11 | 00:00:00 | | 2007-02-07 | 2,209,700 | 61.86 | 62.34 | 61.34 | 61.55 | 00:00:00 | | 2007-02-08 | 2,014,200 | 61.54 | 62.28 | 61.50 | 62.08 | 00:00:00 | | 2007-02-09 | 1,799,100 | 61.86 | 62.28 | 60.82 | 60.88 | 00:00:00 | | 2007-02-12 | 1,830,000 | 60.61 | 61.81 | 60.59 | 61.62 | 00:00:00 | | 2007-02-13 | 1,350,900 | 61.71 | 62.02 | 61.26 | 61.93 | 00:00:00 | | 2007-02-14 | 1,419,600 | 61.96 | 62.56 | 61.93 | 62.23 | 00:00:00 | | 2007-02-15 | 1,206,200 | 62.50 | 62.99 | 61.57 | 62.65 | 00:00:00 | | 2007-02-16 | 811,200 | 62.35 | 62.83 | 62.17 | 62.39 | 00:00:00 | | 2007-02-20 | 1,145,000 | 62.11 | 63.20 | 62.11 | 63.00 | 00:00:00 | | 2007-02-21 | 1,804,800 | 62.51 | 63.22 | 61.87 | 63.11 | 00:00:00 | | 2007-02-22 | 1,248,700 | 63.22 | 64.06 | 62.84 | 63.56 | 00:00:00 | | 2007-02-23 | 840,500 | 63.47 | 63.88 | 63.40 | 63.54 | 00:00:00 | | 2007-02-26 | 1,530,200 | 63.54 | 63.54 | 62.19 | 62.54 | 00:00:00 | | 2007-02-27 | 2,517,900 | 62.55 | 62.55 | 59.24 | 59.84 | 00:00:00 | | 2007-02-28 | 1,815,700 | 60.13 | 60.91 | 59.40 | 60.54 | 00:00:00 | | 2007-03-01 | 1,968,900 | 60.56 | 61.10 | 59.05 | 60.49 | 00:00:00 | | 2007-03-02 | 1,611,900 | 60.05 | 60.59 | 58.67 | 58.68 | 00:00:00 | | 2007-03-05 | 1,415,600 | 58.68 | 59.76 | 58.25 | 58.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
