|
 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 | | 2008-02-14 | 1,797,200 | 34.00 | 34.13 | 32.37 | 32.47 | 00:00:00 | | 2008-02-15 | 2,197,800 | 32.16 | 32.40 | 31.87 | 32.15 | 00:00:00 | | 2008-02-19 | 2,208,700 | 32.58 | 33.05 | 32.23 | 32.71 | 00:00:00 | | 2008-02-20 | 2,970,100 | 32.76 | 33.40 | 32.44 | 33.26 | 00:00:00 | | 2008-02-21 | 2,281,400 | 33.30 | 33.42 | 32.58 | 32.73 | 00:00:00 | | 2008-02-22 | 1,723,700 | 32.80 | 33.54 | 32.34 | 33.54 | 00:00:00 | | 2008-02-25 | 2,165,900 | 33.60 | 34.31 | 33.42 | 34.13 | 00:00:00 | | 2008-02-26 | 1,097,100 | 33.94 | 34.19 | 33.45 | 33.87 | 00:00:00 | | 2008-02-27 | 1,145,200 | 33.62 | 34.28 | 33.56 | 33.64 | 00:00:00 | | 2008-02-28 | 3,261,100 | 33.39 | 34.67 | 33.14 | 34.21 | 00:00:00 | | 2008-02-29 | 1,735,500 | 33.93 | 33.95 | 32.80 | 33.03 | 00:00:00 | | 2008-03-03 | 1,352,800 | 32.92 | 33.04 | 32.07 | 32.54 | 00:00:00 | | 2008-03-04 | 1,981,600 | 32.47 | 32.99 | 31.90 | 32.96 | 00:00:00 | | 2008-03-05 | 2,061,300 | 33.17 | 34.12 | 33.12 | 33.47 | 00:00:00 | | 2008-03-06 | 1,113,400 | 33.36 | 33.36 | 32.08 | 32.09 | 00:00:00 | | 2008-03-07 | 1,543,900 | 31.89 | 32.55 | 31.59 | 32.01 | 00:00:00 | | 2008-03-10 | 1,569,500 | 31.88 | 32.33 | 31.42 | 31.53 | 00:00:00 | | 2008-03-11 | 1,467,600 | 31.88 | 32.94 | 31.41 | 32.35 | 00:00:00 | | 2008-03-12 | 1,055,800 | 32.26 | 32.94 | 31.97 | 32.04 | 00:00:00 | | 2008-03-13 | 1,300,600 | 31.53 | 32.32 | 31.19 | 32.16 | 00:00:00 | | 2008-03-14 | 1,285,100 | 32.31 | 32.31 | 30.92 | 31.26 | 00:00:00 | | 2008-03-17 | 1,252,700 | 30.64 | 31.63 | 30.26 | 31.22 | 00:00:00 | | 2008-03-18 | 1,198,000 | 31.74 | 32.47 | 31.39 | 32.45 | 00:00:00 | | 2008-03-19 | 1,236,300 | 32.52 | 32.93 | 31.04 | 31.04 | 00:00:00 | | 2008-03-20 | 1,250,300 | 30.96 | 31.64 | 30.34 | 31.52 | 00:00:00 | | 2008-03-24 | 1,345,300 | 31.72 | 32.86 | 31.65 | 32.58 | 00:00:00 | | 2008-03-25 | 1,321,700 | 32.69 | 32.69 | 31.38 | 31.66 | 00:00:00 | | 2008-03-26 | 767,600 | 31.45 | 31.87 | 31.12 | 31.61 | 00:00:00 | | 2008-03-27 | 1,099,300 | 31.43 | 31.97 | 31.28 | 31.48 | 00:00:00 | | 2008-03-28 | 1,026,600 | 31.36 | 31.86 | 30.45 | 30.61 | 00:00:00 | | 2008-03-31 | 1,117,200 | 30.38 | 30.86 | 30.33 | 30.72 | 00:00:00 | | 2008-04-01 | 1,195,100 | 31.00 | 32.13 | 30.66 | 32.13 | 00:00:00 | | 2008-04-02 | 1,364,000 | 32.21 | 32.63 | 31.49 | 31.93 | 00:00:00 | | 2008-04-03 | 2,135,500 | 31.92 | 34.12 | 31.69 | 33.87 | 00:00:00 | | 2008-04-04 | 2,152,400 | 33.94 | 33.94 | 32.13 | 32.70 | 00:00:00 | | 2008-04-07 | 3,159,100 | 33.02 | 33.08 | 31.54 | 31.77 | 00:00:00 | | 2008-04-08 | 1,497,500 | 32.48 | 32.48 | 31.19 | 31.27 | 00:00:00 | | 2008-04-09 | 1,711,600 | 30.75 | 31.00 | 30.22 | 30.36 | 00:00:00 | | 2008-04-10 | 3,657,600 | 30.55 | 33.08 | 30.55 | 32.91 | 00:00:00 | | 2008-04-11 | 1,506,500 | 32.62 | 33.54 | 32.04 | 32.54 | 00:00:00 | | 2008-04-14 | 1,227,200 | 32.42 | 33.41 | 32.39 | 32.77 | 00:00:00 | | 2008-04-15 | 1,889,400 | 32.91 | 32.93 | 32.02 | 32.88 | 00:00:00 | | 2008-04-16 | 1,052,900 | 33.39 | 33.65 | 32.73 | 33.60 | 00:00:00 | | 2008-04-17 | 1,026,300 | 33.60 | 34.17 | 33.20 | 34.00 | 00:00:00 | | 2008-04-18 | 1,721,600 | 34.39 | 34.90 | 33.97 | 34.70 | 00:00:00 | | 2008-04-21 | 2,223,800 | 34.68 | 35.61 | 34.30 | 35.31 | 00:00:00 | | 2008-04-22 | 6,709,100 | 35.48 | 35.48 | 30.89 | 32.36 | 00:00:00 | | 2008-04-23 | 2,711,500 | 32.79 | 32.93 | 30.96 | 31.12 | 00:00:00 | | 2008-04-24 | 2,822,100 | 30.97 | 31.33 | 30.43 | 30.91 | 00:00:00 | | 2008-04-25 | 1,449,700 | 31.11 | 31.35 | 30.31 | 31.33 | 00:00:00 | | 2008-04-28 | 2,127,000 | 31.18 | 31.99 | 30.67 | 31.52 | 00:00:00 | | 2008-04-29 | 1,786,100 | 31.60 | 32.40 | 31.57 | 32.08 | 00:00:00 | | 2008-04-30 | 1,304,500 | 32.01 | 32.42 | 31.22 | 31.39 | 00:00:00 | | 2008-05-01 | 1,738,500 | 31.52 | 33.29 | 31.52 | 33.09 | 00:00:00 | | 2008-05-02 | 1,054,800 | 33.13 | 33.51 | 32.66 | 32.99 | 00:00:00 | | 2008-05-05 | 874,300 | 32.92 | 33.35 | 32.55 | 33.01 | 00:00:00 | | 2008-05-06 | 2,374,700 | 33.00 | 35.19 | 33.00 | 34.42 | 00:00:00 | | 2008-05-07 | 1,863,700 | 34.50 | 34.86 | 33.99 | 34.07 | 00:00:00 | | 2008-05-08 | 1,279,000 | 33.95 | 34.00 | 33.53 | 33.94 | 00:00:00 | | 2008-05-09 | 937,900 | 33.42 | 34.28 | 33.42 | 34.00 | 00:00:00 | | 2008-05-12 | 646,000 | 33.86 | 34.05 | 33.56 | 33.80 | 00:00:00 | | 2008-05-13 | 1,295,400 | 34.02 | 34.16 | 33.63 | 33.89 | 00:00:00 | | 2008-05-14 | 830,000 | 34.17 | 34.85 | 33.89 | 34.27 | 00:00:00 | | 2008-05-15 | 2,452,200 | 34.20 | 36.04 | 34.09 | 35.90 | 00:00:00 | | 2008-05-16 | 1,070,600 | 35.89 | 36.57 | 35.43 | 36.01 | 00:00:00 | | 2008-05-19 | 973,100 | 36.19 | 36.47 | 35.10 | 35.31 | 00:00:00 | | 2008-05-20 | 1,182,300 | 35.32 | 36.05 | 35.01 | 35.78 | 00:00:00 | | 2008-05-21 | 2,767,500 | 35.78 | 37.47 | 35.78 | 36.73 | 00:00:00 | | 2008-05-22 | 1,801,200 | 36.54 | 37.00 | 35.93 | 36.14 | 00:00:00 | | 2008-05-23 | 1,236,500 | 36.09 | 36.09 | 35.11 | 35.45 | 00:00:00 | | 2008-05-27 | 1,331,700 | 35.73 | 36.49 | 35.70 | 36.23 | 00:00:00 | | 2008-05-28 | 1,128,400 | 36.47 | 36.84 | 36.21 | 36.54 | 00:00:00 | | 2008-05-29 | 911,900 | 36.57 | 37.55 | 36.57 | 37.18 | 00:00:00 | | 2008-05-30 | 1,124,600 | 37.04 | 37.27 | 36.69 | 36.86 | 00:00:00 | | 2008-06-02 | 1,150,700 | 36.81 | 37.03 | 35.67 | 36.02 | 00:00:00 | | 2008-06-03 | 1,553,200 | 36.08 | 36.79 | 35.48 | 36.27 | 00:00:00 | | 2008-06-04 | 1,031,700 | 35.94 | 37.00 | 35.81 | 36.70 | 00:00:00 | | 2008-06-05 | 1,275,200 | 37.10 | 37.19 | 36.38 | 36.94 | 00:00:00 | | 2008-06-06 | 863,400 | 36.59 | 36.73 | 35.97 | 36.07 | 00:00:00 | | 2008-06-09 | 1,228,900 | 36.38 | 36.44 | 34.99 | 35.55 | 00:00:00 | | 2008-06-10 | 1,121,700 | 35.33 | 36.01 | 35.12 | 35.67 | 00:00:00 | | 2008-06-11 | 1,447,900 | 35.54 | 36.11 | 35.19 | 35.21 | 00:00:00 | | 2008-06-12 | 1,146,300 | 35.32 | 36.12 | 35.06 | 35.09 | 00:00:00 | | 2008-06-13 | 1,368,900 | 35.52 | 35.52 | 34.74 | 35.30 | 00:00:00 | | 2008-06-16 | 1,226,000 | 35.05 | 36.35 | 34.95 | 35.73 | 00:00:00 | | 2008-06-17 | 1,658,000 | 35.63 | 36.77 | 35.63 | 36.26 | 00:00:00 | | 2008-06-18 | 931,200 | 36.10 | 36.12 | 35.36 | 35.62 | 00:00:00 | | 2008-06-19 | 1,227,500 | 35.48 | 35.92 | 34.70 | 35.61 | 00:00:00 | | 2008-06-20 | 2,028,100 | 35.64 | 35.64 | 34.32 | 34.49 | 00:00:00 | | 2008-06-23 | 1,666,900 | 34.50 | 35.43 | 34.20 | 34.36 | 00:00:00 | | 2008-06-24 | 1,966,500 | 34.22 | 34.33 | 33.86 | 33.91 | 00:00:00 | | 2008-06-25 | 1,422,900 | 34.17 | 35.03 | 34.15 | 34.60 | 00:00:00 | | 2008-06-26 | 1,336,500 | 34.20 | 34.48 | 33.70 | 33.80 | 00:00:00 | | 2008-06-27 | 1,667,700 | 33.78 | 34.30 | 33.20 | 33.45 | 00:00:00 | | 2008-06-30 | 1,744,600 | 33.28 | 34.34 | 33.24 | 33.43 | 00:00:00 | | 2008-07-01 | 2,394,300 | 32.90 | 33.05 | 31.64 | 32.41 | 00:00:00 | | 2008-07-02 | 1,888,500 | 32.51 | 33.43 | 32.40 | 32.40 | 00:00:00 | | 2008-07-03 | 842,700 | 32.32 | 32.83 | 32.09 | 32.61 | 00:00:00 | | 2008-07-07 | 1,481,400 | 32.71 | 33.13 | 31.38 | 32.00 | 00:00:00 | | 2008-07-08 | 1,902,500 | 32.05 | 32.50 | 31.60 | 32.15 | 00:00:00 | | 2008-07-09 | 2,687,200 | 32.00 | 32.10 | 30.59 | 30.61 | 00:00:00 | | 2008-07-10 | 1,985,300 | 30.61 | 31.03 | 30.16 | 30.67 | 00:00:00 | | 2008-07-11 | 1,920,600 | 30.39 | 31.46 | 30.05 | 30.65 | 00:00:00 | | 2008-07-14 | 1,546,200 | 31.09 | 31.15 | 29.68 | 30.28 | 00:00:00 | | 2008-07-15 | 2,071,000 | 29.99 | 31.55 | 29.93 | 31.07 | 00:00:00 | | 2008-07-16 | 2,663,600 | 31.05 | 33.22 | 31.05 | 33.10 | 00:00:00 | | 2008-07-17 | 1,510,700 | 33.03 | 33.64 | 32.53 | 33.38 | 00:00:00 | | 2008-07-18 | 1,421,500 | 33.36 | 34.10 | 33.21 | 33.70 | 00:00:00 | | 2008-07-21 | 2,096,500 | 33.61 | 34.91 | 33.39 | 33.84 | 00:00:00 | | 2008-07-22 | 4,501,100 | 31.17 | 34.10 | 30.77 | 33.67 | 00:00:00 | | 2008-07-23 | 3,664,500 | 34.08 | 35.85 | 34.08 | 35.79 | 00:00:00 | | 2008-07-24 | 3,138,200 | 35.82 | 36.50 | 35.78 | 35.89 | 00:00:00 | | 2008-07-25 | 2,404,600 | 35.90 | 36.30 | 34.91 | 35.17 | 00:00:00 | | 2008-07-28 | 2,126,800 | 35.20 | 35.81 | 34.70 | 34.76 | 00:00:00 | | 2008-07-29 | 1,424,200 | 34.96 | 35.65 | 34.83 | 35.43 | 00:00:00 | | 2008-07-30 | 1,580,300 | 35.62 | 35.75 | 34.43 | 35.38 | 00:00:00 | | 2008-07-31 | 1,491,200 | 35.17 | 35.81 | 34.96 | 35.08 | 00:00:00 | | 2008-08-01 | 1,240,000 | 35.20 | 35.20 | 34.06 | 34.88 | 00:00:00 | | 2008-08-04 | 1,678,900 | 34.64 | 35.51 | 34.64 | 35.26 | 00:00:00 | | 2008-08-05 | 1,238,900 | 35.69 | 35.70 | 34.44 | 35.29 | 00:00:00 | | 2008-08-06 | 1,376,400 | 35.43 | 35.66 | 34.95 | 35.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
