|
 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 | | 2007-03-05 | 1,415,600 | 58.68 | 59.76 | 58.25 | 58.78 | 00:00:00 | | 2007-03-06 | 1,216,700 | 59.40 | 59.50 | 58.68 | 59.30 | 00:00:00 | | 2007-03-07 | 1,496,500 | 59.05 | 59.35 | 58.60 | 58.67 | 00:00:00 | | 2007-03-08 | 844,200 | 59.20 | 59.85 | 59.05 | 59.38 | 00:00:00 | | 2007-03-09 | 687,200 | 59.45 | 59.55 | 58.70 | 59.01 | 00:00:00 | | 2007-03-12 | 1,338,000 | 58.99 | 60.09 | 58.74 | 59.80 | 00:00:00 | | 2007-03-13 | 1,582,200 | 59.32 | 59.52 | 58.44 | 58.45 | 00:00:00 | | 2007-03-14 | 939,800 | 58.46 | 59.20 | 57.91 | 58.99 | 00:00:00 | | 2007-03-15 | 1,049,500 | 58.99 | 59.65 | 58.66 | 58.89 | 00:00:00 | | 2007-03-16 | 1,173,600 | 59.08 | 59.95 | 58.91 | 59.23 | 00:00:00 | | 2007-03-19 | 625,200 | 59.84 | 59.84 | 59.20 | 59.36 | 00:00:00 | | 2007-03-20 | 4,111,600 | 59.00 | 59.23 | 56.81 | 57.81 | 00:00:00 | | 2007-03-21 | 1,938,100 | 58.00 | 59.39 | 57.90 | 59.31 | 00:00:00 | | 2007-03-22 | 1,463,500 | 59.35 | 59.82 | 58.70 | 59.67 | 00:00:00 | | 2007-03-23 | 1,127,400 | 59.67 | 60.22 | 59.59 | 59.89 | 00:00:00 | | 2007-03-26 | 822,000 | 59.89 | 60.00 | 59.03 | 59.59 | 00:00:00 | | 2007-03-27 | 886,200 | 59.35 | 59.81 | 59.01 | 59.27 | 00:00:00 | | 2007-03-28 | 1,290,300 | 58.81 | 58.82 | 57.75 | 58.23 | 00:00:00 | | 2007-03-29 | 1,120,900 | 58.48 | 58.58 | 57.73 | 58.36 | 00:00:00 | | 2007-03-30 | 914,500 | 58.61 | 58.79 | 57.94 | 58.46 | 00:00:00 | | 2007-04-02 | 1,914,100 | 58.50 | 59.36 | 58.24 | 59.33 | 00:00:00 | | 2007-04-03 | 995,900 | 59.59 | 60.05 | 59.26 | 60.03 | 00:00:00 | | 2007-04-04 | 771,600 | 59.96 | 60.33 | 59.53 | 59.95 | 00:00:00 | | 2007-04-05 | 595,200 | 59.90 | 60.46 | 59.85 | 60.40 | 00:00:00 | | 2007-04-09 | 772,300 | 60.60 | 60.90 | 60.20 | 60.90 | 00:00:00 | | 2007-04-10 | 1,056,000 | 60.90 | 60.90 | 59.48 | 59.88 | 00:00:00 | | 2007-04-11 | 807,700 | 59.56 | 59.77 | 59.00 | 59.60 | 00:00:00 | | 2007-04-12 | 951,000 | 59.61 | 60.19 | 59.41 | 60.06 | 00:00:00 | | 2007-04-13 | 761,800 | 59.91 | 59.97 | 59.46 | 59.73 | 00:00:00 | | 2007-04-16 | 744,100 | 59.73 | 59.81 | 59.35 | 59.53 | 00:00:00 | | 2007-04-17 | 1,224,700 | 59.30 | 59.62 | 58.92 | 59.00 | 00:00:00 | | 2007-04-18 | 1,104,900 | 59.00 | 59.44 | 58.39 | 59.15 | 00:00:00 | | 2007-04-19 | 1,694,100 | 57.42 | 60.16 | 57.42 | 60.04 | 00:00:00 | | 2007-04-20 | 1,534,300 | 60.60 | 60.60 | 59.57 | 59.65 | 00:00:00 | | 2007-04-23 | 3,473,400 | 59.66 | 62.87 | 58.90 | 62.01 | 00:00:00 | | 2007-04-24 | 8,361,300 | 56.65 | 57.75 | 55.77 | 56.44 | 00:00:00 | | 2007-04-25 | 4,139,500 | 55.85 | 56.06 | 54.65 | 54.81 | 00:00:00 | | 2007-04-26 | 2,521,200 | 54.71 | 55.98 | 54.50 | 54.85 | 00:00:00 | | 2007-04-27 | 1,617,100 | 55.08 | 55.59 | 54.90 | 55.25 | 00:00:00 | | 2007-04-30 | 2,106,100 | 55.26 | 55.70 | 54.41 | 54.50 | 00:00:00 | | 2007-05-01 | 1,787,700 | 54.63 | 55.00 | 54.12 | 54.56 | 00:00:00 | | 2007-05-02 | 2,308,800 | 54.51 | 54.58 | 53.46 | 53.78 | 00:00:00 | | 2007-05-03 | 1,949,500 | 54.25 | 54.49 | 53.07 | 53.29 | 00:00:00 | | 2007-05-04 | 3,201,100 | 53.61 | 54.20 | 52.94 | 53.82 | 00:00:00 | | 2007-05-07 | 1,128,900 | 54.00 | 54.44 | 53.55 | 54.05 | 00:00:00 | | 2007-05-08 | 1,939,300 | 52.94 | 54.22 | 52.94 | 54.08 | 00:00:00 | | 2007-05-09 | 2,284,900 | 53.50 | 53.58 | 52.52 | 53.14 | 00:00:00 | | 2007-05-10 | 1,839,000 | 53.07 | 53.10 | 51.46 | 51.46 | 00:00:00 | | 2007-05-11 | 1,614,300 | 52.00 | 53.30 | 52.00 | 52.96 | 00:00:00 | | 2007-05-14 | 1,420,000 | 53.31 | 53.31 | 52.10 | 52.25 | 00:00:00 | | 2007-05-15 | 1,150,700 | 52.05 | 52.74 | 51.80 | 52.14 | 00:00:00 | | 2007-05-16 | 1,042,900 | 52.12 | 52.39 | 51.42 | 52.17 | 00:00:00 | | 2007-05-17 | 7,795,700 | 52.00 | 56.88 | 51.61 | 53.55 | 00:00:00 | | 2007-05-18 | 2,491,400 | 53.56 | 54.06 | 52.54 | 53.83 | 00:00:00 | | 2007-05-21 | 2,542,400 | 53.81 | 54.04 | 52.19 | 52.36 | 00:00:00 | | 2007-05-22 | 2,174,700 | 52.30 | 52.58 | 51.97 | 52.11 | 00:00:00 | | 2007-05-23 | 1,565,400 | 51.91 | 52.59 | 51.90 | 52.24 | 00:00:00 | | 2007-05-24 | 2,516,100 | 52.22 | 52.69 | 51.75 | 52.02 | 00:00:00 | | 2007-05-25 | 1,436,300 | 51.87 | 52.28 | 51.85 | 52.03 | 00:00:00 | | 2007-05-29 | 2,160,200 | 52.20 | 52.64 | 51.94 | 52.46 | 00:00:00 | | 2007-05-30 | 1,335,500 | 52.27 | 53.24 | 51.28 | 52.93 | 00:00:00 | | 2007-05-31 | 1,633,900 | 53.00 | 53.50 | 51.82 | 51.93 | 00:00:00 | | 2007-06-01 | 1,137,500 | 52.00 | 52.80 | 52.00 | 52.31 | 00:00:00 | | 2007-06-04 | 1,152,300 | 52.03 | 52.35 | 51.60 | 52.31 | 00:00:00 | | 2007-06-05 | 1,573,900 | 52.31 | 52.32 | 51.19 | 51.56 | 00:00:00 | | 2007-06-06 | 1,715,900 | 51.56 | 51.56 | 50.50 | 50.79 | 00:00:00 | | 2007-06-07 | 1,833,200 | 50.80 | 50.89 | 50.09 | 50.35 | 00:00:00 | | 2007-06-08 | 1,343,900 | 50.35 | 51.50 | 50.05 | 51.29 | 00:00:00 | | 2007-06-11 | 2,216,700 | 51.29 | 52.85 | 51.00 | 52.49 | 00:00:00 | | 2007-06-12 | 2,276,500 | 51.66 | 52.50 | 51.59 | 52.20 | 00:00:00 | | 2007-06-13 | 2,741,000 | 52.14 | 52.14 | 49.92 | 50.50 | 00:00:00 | | 2007-06-14 | 1,209,300 | 50.50 | 51.50 | 50.50 | 50.83 | 00:00:00 | | 2007-06-15 | 3,176,600 | 52.30 | 52.71 | 50.80 | 51.65 | 00:00:00 | | 2007-06-18 | 1,207,300 | 52.16 | 52.23 | 50.99 | 51.03 | 00:00:00 | | 2007-06-19 | 1,293,300 | 50.85 | 51.20 | 50.50 | 50.83 | 00:00:00 | | 2007-06-20 | 1,190,000 | 50.83 | 51.39 | 50.06 | 50.07 | 00:00:00 | | 2007-06-21 | 1,075,000 | 50.07 | 51.12 | 49.80 | 51.00 | 00:00:00 | | 2007-06-22 | 1,124,600 | 50.81 | 51.06 | 49.94 | 50.21 | 00:00:00 | | 2007-06-25 | 1,264,100 | 50.18 | 50.39 | 49.18 | 49.28 | 00:00:00 | | 2007-06-26 | 2,048,300 | 49.41 | 49.69 | 48.57 | 48.93 | 00:00:00 | | 2007-06-27 | 1,706,800 | 48.68 | 49.81 | 48.17 | 49.69 | 00:00:00 | | 2007-06-28 | 1,498,400 | 49.88 | 50.65 | 49.69 | 50.25 | 00:00:00 | | 2007-06-29 | 1,653,800 | 50.17 | 50.95 | 49.04 | 49.31 | 00:00:00 | | 2007-07-02 | 1,247,900 | 49.90 | 50.00 | 49.52 | 49.73 | 00:00:00 | | 2007-07-03 | 422,100 | 49.55 | 49.91 | 49.41 | 49.72 | 00:00:00 | | 2007-07-05 | 1,180,900 | 49.60 | 49.85 | 48.83 | 49.02 | 00:00:00 | | 2007-07-06 | 1,307,000 | 49.12 | 49.59 | 48.78 | 49.40 | 00:00:00 | | 2007-07-09 | 10,973,000 | 43.60 | 47.39 | 43.50 | 46.25 | 00:00:00 | | 2007-07-10 | 3,487,900 | 46.25 | 46.60 | 45.10 | 45.57 | 00:00:00 | | 2007-07-11 | 3,320,000 | 45.73 | 46.13 | 45.41 | 45.65 | 00:00:00 | | 2007-07-12 | 2,358,200 | 46.05 | 46.23 | 45.50 | 45.74 | 00:00:00 | | 2007-07-13 | 1,532,300 | 45.82 | 46.26 | 45.72 | 46.14 | 00:00:00 | | 2007-07-16 | 1,475,500 | 46.14 | 46.25 | 45.73 | 46.01 | 00:00:00 | | 2007-07-17 | 2,558,000 | 46.03 | 46.10 | 45.42 | 45.48 | 00:00:00 | | 2007-07-18 | 1,501,200 | 45.35 | 45.99 | 45.05 | 45.46 | 00:00:00 | | 2007-07-19 | 2,001,100 | 45.44 | 46.20 | 45.32 | 46.14 | 00:00:00 | | 2007-07-20 | 2,084,400 | 46.00 | 46.14 | 45.30 | 45.43 | 00:00:00 | | 2007-07-23 | 2,003,700 | 45.59 | 45.93 | 45.33 | 45.55 | 00:00:00 | | 2007-07-24 | 3,929,500 | 44.50 | 47.10 | 44.25 | 44.85 | 00:00:00 | | 2007-07-25 | 3,662,700 | 44.77 | 45.04 | 43.33 | 43.97 | 00:00:00 | | 2007-07-26 | 3,900,000 | 43.51 | 43.52 | 41.73 | 42.21 | 00:00:00 | | 2007-07-27 | 2,991,300 | 42.08 | 42.82 | 41.69 | 41.79 | 00:00:00 | | 2007-07-30 | 3,714,700 | 42.63 | 42.63 | 39.97 | 40.43 | 00:00:00 | | 2007-07-31 | 1,928,900 | 40.87 | 41.22 | 39.48 | 39.54 | 00:00:00 | | 2007-08-01 | 2,501,000 | 39.70 | 40.33 | 39.24 | 39.84 | 00:00:00 | | 2007-08-02 | 1,889,200 | 39.95 | 40.15 | 39.64 | 39.93 | 00:00:00 | | 2007-08-03 | 2,676,800 | 39.20 | 39.98 | 37.50 | 37.76 | 00:00:00 | | 2007-08-06 | 2,797,300 | 37.85 | 38.10 | 37.11 | 37.60 | 00:00:00 | | 2007-08-07 | 3,635,400 | 37.20 | 37.90 | 36.50 | 37.60 | 00:00:00 | | 2007-08-08 | 3,845,500 | 37.71 | 38.16 | 35.96 | 37.85 | 00:00:00 | | 2007-08-09 | 4,865,700 | 37.34 | 37.60 | 35.42 | 37.00 | 00:00:00 | | 2007-08-10 | 3,058,300 | 35.58 | 38.06 | 35.41 | 37.66 | 00:00:00 | | 2007-08-13 | 3,236,700 | 37.51 | 38.55 | 36.60 | 37.09 | 00:00:00 | | 2007-08-14 | 3,953,300 | 37.80 | 39.16 | 37.00 | 37.05 | 00:00:00 | | 2007-08-15 | 1,896,700 | 37.06 | 38.12 | 36.71 | 36.85 | 00:00:00 | | 2007-08-16 | 3,098,000 | 36.59 | 36.70 | 35.71 | 36.26 | 00:00:00 | | 2007-08-17 | 2,763,000 | 37.80 | 37.80 | 35.62 | 37.10 | 00:00:00 | | 2007-08-20 | 1,747,300 | 37.39 | 37.39 | 36.55 | 36.90 | 00:00:00 | | 2007-08-21 | 2,071,700 | 36.62 | 37.90 | 36.12 | 36.56 | 00:00:00 | | 2007-08-22 | 2,078,600 | 36.89 | 37.68 | 36.71 | 37.17 | 00:00:00 | | 2007-08-23 | 1,398,300 | 37.27 | 37.36 | 36.37 | 36.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
