|
 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 | | 2007-08-23 | 1,398,300 | 37.27 | 37.36 | 36.37 | 36.77 | 00:00:00 | | 2007-08-24 | 1,142,100 | 36.89 | 36.97 | 36.34 | 36.87 | 00:00:00 | | 2007-08-27 | 953,900 | 36.86 | 37.09 | 36.28 | 36.35 | 00:00:00 | | 2007-08-28 | 2,383,400 | 36.26 | 36.95 | 35.95 | 36.69 | 00:00:00 | | 2007-08-29 | 1,502,100 | 36.78 | 37.45 | 36.69 | 37.35 | 00:00:00 | | 2007-08-30 | 1,210,400 | 37.18 | 37.45 | 36.33 | 36.59 | 00:00:00 | | 2007-08-31 | 1,384,100 | 36.59 | 37.47 | 36.59 | 37.26 | 00:00:00 | | 2007-09-04 | 2,594,900 | 37.44 | 38.55 | 36.74 | 37.55 | 00:00:00 | | 2007-09-05 | 2,196,500 | 37.06 | 37.28 | 35.66 | 35.86 | 00:00:00 | | 2007-09-06 | 2,747,600 | 36.95 | 37.97 | 36.60 | 37.74 | 00:00:00 | | 2007-09-07 | 2,959,600 | 37.21 | 38.26 | 37.00 | 38.04 | 00:00:00 | | 2007-09-10 | 2,140,600 | 38.07 | 38.08 | 37.10 | 37.45 | 00:00:00 | | 2007-09-11 | 1,398,900 | 37.76 | 37.76 | 36.77 | 37.16 | 00:00:00 | | 2007-09-12 | 1,684,600 | 37.10 | 37.17 | 36.09 | 36.28 | 00:00:00 | | 2007-09-13 | 1,749,200 | 36.40 | 36.40 | 35.62 | 35.71 | 00:00:00 | | 2007-09-14 | 1,258,400 | 35.58 | 36.20 | 35.29 | 36.19 | 00:00:00 | | 2007-09-17 | 1,558,500 | 36.12 | 36.80 | 35.98 | 36.70 | 00:00:00 | | 2007-09-18 | 1,695,000 | 36.93 | 37.43 | 36.27 | 37.41 | 00:00:00 | | 2007-09-19 | 2,248,800 | 37.78 | 37.93 | 37.20 | 37.57 | 00:00:00 | | 2007-09-20 | 1,594,700 | 37.66 | 38.27 | 37.15 | 38.05 | 00:00:00 | | 2007-09-21 | 1,899,100 | 38.23 | 38.40 | 37.65 | 38.05 | 00:00:00 | | 2007-09-24 | 987,500 | 38.05 | 38.22 | 37.60 | 38.08 | 00:00:00 | | 2007-09-25 | 1,695,500 | 37.97 | 38.18 | 37.78 | 38.08 | 00:00:00 | | 2007-09-26 | 1,345,500 | 38.05 | 38.70 | 37.90 | 38.52 | 00:00:00 | | 2007-09-27 | 2,216,900 | 38.80 | 40.72 | 38.60 | 40.18 | 00:00:00 | | 2007-09-28 | 3,297,800 | 40.11 | 41.87 | 40.11 | 41.53 | 00:00:00 | | 2007-10-01 | 2,205,300 | 41.53 | 41.74 | 40.77 | 41.13 | 00:00:00 | | 2007-10-02 | 1,537,800 | 41.12 | 41.29 | 40.36 | 40.59 | 00:00:00 | | 2007-10-03 | 1,165,500 | 40.48 | 40.67 | 40.05 | 40.55 | 00:00:00 | | 2007-10-04 | 1,595,800 | 40.79 | 41.16 | 40.15 | 40.31 | 00:00:00 | | 2007-10-05 | 1,517,900 | 40.55 | 40.68 | 40.04 | 40.40 | 00:00:00 | | 2007-10-08 | 1,045,100 | 40.58 | 40.74 | 40.09 | 40.23 | 00:00:00 | | 2007-10-09 | 1,230,200 | 40.04 | 41.14 | 40.04 | 41.06 | 00:00:00 | | 2007-10-10 | 5,277,700 | 41.16 | 44.15 | 41.01 | 43.80 | 00:00:00 | | 2007-10-11 | 4,126,100 | 44.10 | 44.15 | 42.02 | 42.33 | 00:00:00 | | 2007-10-12 | 1,772,400 | 42.50 | 42.98 | 42.16 | 42.95 | 00:00:00 | | 2007-10-15 | 1,161,200 | 42.96 | 42.96 | 41.96 | 42.27 | 00:00:00 | | 2007-10-16 | 2,425,900 | 41.93 | 41.97 | 40.76 | 41.65 | 00:00:00 | | 2007-10-17 | 1,742,300 | 42.08 | 42.32 | 41.13 | 42.28 | 00:00:00 | | 2007-10-18 | 1,624,500 | 41.98 | 42.21 | 41.55 | 42.02 | 00:00:00 | | 2007-10-19 | 1,769,700 | 41.83 | 42.59 | 41.53 | 42.35 | 00:00:00 | | 2007-10-22 | 2,318,200 | 42.25 | 43.74 | 41.31 | 43.74 | 00:00:00 | | 2007-10-23 | 12,317,700 | 43.64 | 43.71 | 38.79 | 40.60 | 00:00:00 | | 2007-10-24 | 3,594,200 | 40.28 | 41.83 | 39.22 | 41.60 | 00:00:00 | | 2007-10-25 | 3,111,000 | 41.94 | 43.77 | 41.90 | 42.34 | 00:00:00 | | 2007-10-26 | 1,807,900 | 42.69 | 43.33 | 42.36 | 42.99 | 00:00:00 | | 2007-10-29 | 2,095,400 | 42.98 | 43.24 | 41.45 | 41.51 | 00:00:00 | | 2007-10-30 | 1,421,700 | 41.51 | 42.14 | 41.00 | 41.84 | 00:00:00 | | 2007-10-31 | 1,262,500 | 41.99 | 42.41 | 41.41 | 41.99 | 00:00:00 | | 2007-11-01 | 1,824,200 | 41.42 | 41.99 | 40.53 | 40.84 | 00:00:00 | | 2007-11-02 | 1,819,800 | 40.88 | 40.99 | 39.73 | 40.40 | 00:00:00 | | 2007-11-05 | 1,166,800 | 39.89 | 41.29 | 39.26 | 40.51 | 00:00:00 | | 2007-11-06 | 1,476,400 | 40.80 | 41.05 | 40.56 | 40.87 | 00:00:00 | | 2007-11-07 | 1,313,600 | 40.50 | 40.80 | 39.45 | 39.45 | 00:00:00 | | 2007-11-08 | 3,575,600 | 39.47 | 39.85 | 36.70 | 37.90 | 00:00:00 | | 2007-11-09 | 2,127,000 | 37.42 | 38.28 | 37.42 | 37.72 | 00:00:00 | | 2007-11-12 | 1,027,100 | 38.02 | 38.30 | 36.96 | 36.99 | 00:00:00 | | 2007-11-13 | 1,289,900 | 37.30 | 38.35 | 36.70 | 38.31 | 00:00:00 | | 2007-11-14 | 1,105,900 | 38.59 | 39.05 | 37.46 | 37.62 | 00:00:00 | | 2007-11-15 | 2,775,200 | 37.67 | 37.67 | 35.58 | 35.91 | 00:00:00 | | 2007-11-16 | 1,807,000 | 36.08 | 36.22 | 35.38 | 35.91 | 00:00:00 | | 2007-11-19 | 1,888,600 | 36.07 | 36.94 | 35.91 | 36.64 | 00:00:00 | | 2007-11-20 | 1,544,000 | 36.60 | 37.13 | 35.24 | 35.93 | 00:00:00 | | 2007-11-21 | 1,747,300 | 35.71 | 35.81 | 35.08 | 35.73 | 00:00:00 | | 2007-11-23 | 464,500 | 35.89 | 36.37 | 35.50 | 36.37 | 00:00:00 | | 2007-11-26 | 1,075,600 | 36.45 | 36.60 | 35.45 | 35.45 | 00:00:00 | | 2007-11-27 | 2,076,100 | 35.56 | 35.78 | 34.32 | 35.02 | 00:00:00 | | 2007-11-28 | 1,136,300 | 35.07 | 36.42 | 34.90 | 36.10 | 00:00:00 | | 2007-11-29 | 1,260,700 | 35.91 | 36.24 | 35.36 | 35.42 | 00:00:00 | | 2007-11-30 | 1,399,200 | 35.70 | 35.70 | 34.49 | 34.88 | 00:00:00 | | 2007-12-03 | 1,181,100 | 34.96 | 35.14 | 34.39 | 34.51 | 00:00:00 | | 2007-12-04 | 1,270,500 | 34.47 | 35.05 | 34.22 | 34.33 | 00:00:00 | | 2007-12-05 | 1,641,200 | 34.58 | 35.53 | 34.58 | 35.00 | 00:00:00 | | 2007-12-06 | 1,292,600 | 35.27 | 35.48 | 34.96 | 35.30 | 00:00:00 | | 2007-12-07 | 823,000 | 35.29 | 35.58 | 34.94 | 35.12 | 00:00:00 | | 2007-12-10 | 1,041,700 | 35.12 | 35.24 | 34.54 | 34.84 | 00:00:00 | | 2007-12-11 | 1,401,400 | 34.98 | 34.99 | 33.48 | 33.59 | 00:00:00 | | 2007-12-12 | 1,777,200 | 34.19 | 34.19 | 33.38 | 33.81 | 00:00:00 | | 2007-12-13 | 1,554,000 | 33.47 | 34.13 | 33.47 | 34.11 | 00:00:00 | | 2007-12-14 | 1,407,900 | 34.05 | 34.05 | 33.18 | 33.38 | 00:00:00 | | 2007-12-17 | 1,699,600 | 33.11 | 33.52 | 32.46 | 32.85 | 00:00:00 | | 2007-12-18 | 1,569,100 | 33.02 | 33.02 | 32.35 | 32.89 | 00:00:00 | | 2007-12-19 | 2,059,600 | 32.89 | 33.35 | 32.64 | 32.90 | 00:00:00 | | 2007-12-20 | 1,724,600 | 33.07 | 34.51 | 32.91 | 34.05 | 00:00:00 | | 2007-12-21 | 2,340,600 | 34.46 | 35.29 | 34.04 | 35.08 | 00:00:00 | | 2007-12-24 | 381,100 | 35.13 | 35.64 | 35.01 | 35.45 | 00:00:00 | | 2007-12-26 | 1,037,500 | 35.43 | 35.47 | 34.62 | 35.24 | 00:00:00 | | 2007-12-27 | 729,800 | 35.28 | 35.67 | 35.05 | 35.26 | 00:00:00 | | 2007-12-28 | 813,000 | 35.65 | 35.80 | 34.88 | 35.68 | 00:00:00 | | 2007-12-31 | 769,300 | 35.35 | 35.82 | 34.82 | 34.86 | 00:00:00 | | 2008-01-02 | 1,624,600 | 34.90 | 34.95 | 33.75 | 33.94 | 00:00:00 | | 2008-01-03 | 2,387,800 | 33.99 | 34.09 | 32.64 | 32.90 | 00:00:00 | | 2008-01-04 | 2,133,100 | 32.46 | 32.54 | 31.32 | 31.35 | 00:00:00 | | 2008-01-07 | 2,789,400 | 31.48 | 31.61 | 30.49 | 30.82 | 00:00:00 | | 2008-01-08 | 2,503,300 | 31.00 | 31.21 | 29.69 | 29.82 | 00:00:00 | | 2008-01-09 | 2,071,200 | 29.70 | 31.18 | 29.70 | 31.12 | 00:00:00 | | 2008-01-10 | 2,708,500 | 30.83 | 31.07 | 29.84 | 29.97 | 00:00:00 | | 2008-01-11 | 1,256,000 | 29.41 | 30.26 | 29.41 | 29.57 | 00:00:00 | | 2008-01-14 | 1,566,400 | 29.87 | 30.39 | 29.43 | 30.18 | 00:00:00 | | 2008-01-15 | 1,667,700 | 29.87 | 30.88 | 28.96 | 28.96 | 00:00:00 | | 2008-01-16 | 2,209,400 | 28.80 | 30.55 | 28.58 | 30.10 | 00:00:00 | | 2008-01-17 | 1,348,900 | 30.14 | 30.28 | 29.07 | 29.20 | 00:00:00 | | 2008-01-18 | 1,270,800 | 29.35 | 29.73 | 28.52 | 28.66 | 00:00:00 | | 2008-01-22 | 2,468,000 | 27.64 | 29.30 | 27.42 | 28.36 | 00:00:00 | | 2008-01-23 | 2,736,300 | 27.53 | 28.10 | 26.55 | 28.07 | 00:00:00 | | 2008-01-24 | 2,260,500 | 28.07 | 28.66 | 27.24 | 28.63 | 00:00:00 | | 2008-01-25 | 1,447,700 | 29.09 | 29.50 | 27.99 | 28.02 | 00:00:00 | | 2008-01-28 | 1,854,600 | 28.17 | 29.62 | 27.84 | 29.34 | 00:00:00 | | 2008-01-29 | 6,013,000 | 32.94 | 33.90 | 31.53 | 33.76 | 00:00:00 | | 2008-01-30 | 3,171,700 | 33.72 | 35.44 | 33.47 | 34.95 | 00:00:00 | | 2008-01-31 | 3,914,200 | 34.35 | 36.83 | 34.08 | 36.21 | 00:00:00 | | 2008-02-01 | 2,578,900 | 36.25 | 37.73 | 36.11 | 37.68 | 00:00:00 | | 2008-02-04 | 2,096,200 | 37.35 | 37.88 | 35.86 | 35.98 | 00:00:00 | | 2008-02-05 | 1,981,000 | 36.24 | 36.24 | 35.05 | 35.45 | 00:00:00 | | 2008-02-06 | 1,869,200 | 35.50 | 36.13 | 35.13 | 35.41 | 00:00:00 | | 2008-02-07 | 2,240,600 | 35.29 | 35.41 | 34.24 | 34.57 | 00:00:00 | | 2008-02-08 | 1,249,200 | 34.39 | 34.82 | 34.04 | 34.32 | 00:00:00 | | 2008-02-11 | 2,061,100 | 34.24 | 34.64 | 33.58 | 33.80 | 00:00:00 | | 2008-02-12 | 1,789,500 | 33.93 | 34.17 | 32.97 | 33.38 | 00:00:00 | | 2008-02-13 | 1,789,600 | 33.65 | 34.01 | 33.49 | 33.66 | 00:00:00 | | 2008-02-14 | 1,797,200 | 34.00 | 34.13 | 32.37 | 32.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
