|
 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 | | 2008-08-06 | 1,376,400 | 35.43 | 35.66 | 34.95 | 35.64 | 00:00:00 | | 2008-08-07 | 1,715,600 | 35.54 | 36.27 | 35.12 | 35.87 | 00:00:00 | | 2008-08-08 | 1,846,300 | 35.59 | 36.50 | 34.05 | 36.15 | 00:00:00 | | 2008-08-11 | 1,961,900 | 35.97 | 36.75 | 35.97 | 36.50 | 00:00:00 | | 2008-08-12 | 1,662,200 | 36.22 | 36.46 | 35.65 | 35.77 | 00:00:00 | | 2008-08-13 | 2,426,200 | 35.60 | 36.09 | 35.37 | 35.61 | 00:00:00 | | 2008-08-14 | 1,881,700 | 35.47 | 36.38 | 35.47 | 36.06 | 00:00:00 | | 2008-08-15 | 1,620,200 | 36.22 | 36.91 | 36.19 | 36.53 | 00:00:00 | | 2008-08-18 | 1,697,100 | 36.88 | 36.99 | 35.37 | 35.87 | 00:00:00 | | 2008-08-19 | 1,078,900 | 35.81 | 36.13 | 35.26 | 35.60 | 00:00:00 | | 2008-08-20 | 1,894,900 | 35.30 | 36.50 | 35.10 | 35.99 | 00:00:00 | | 2008-08-21 | 1,029,600 | 35.67 | 36.40 | 35.41 | 36.26 | 00:00:00 | | 2008-08-22 | 1,125,700 | 36.38 | 36.43 | 35.72 | 35.87 | 00:00:00 | | 2008-08-25 | 1,063,500 | 35.84 | 36.02 | 35.16 | 35.30 | 00:00:00 | | 2008-08-26 | 1,138,900 | 35.30 | 36.29 | 35.30 | 35.86 | 00:00:00 | | 2008-08-27 | 1,234,200 | 35.73 | 36.49 | 35.46 | 36.18 | 00:00:00 | | 2008-08-28 | 1,427,900 | 36.37 | 37.01 | 36.31 | 36.90 | 00:00:00 | | 2008-08-29 | 1,355,600 | 36.46 | 36.68 | 35.59 | 35.97 | 00:00:00 | | 2008-09-02 | 2,012,500 | 36.56 | 36.87 | 35.25 | 35.61 | 00:00:00 | | 2008-09-03 | 1,758,500 | 35.76 | 36.11 | 35.05 | 35.84 | 00:00:00 | | 2008-09-04 | 2,472,800 | 35.92 | 36.26 | 34.90 | 35.11 | 00:00:00 | | 2008-09-05 | 1,353,800 | 34.80 | 35.45 | 34.50 | 34.74 | 00:00:00 | | 2008-09-08 | 1,756,900 | 35.51 | 35.62 | 34.22 | 35.03 | 00:00:00 | | 2008-09-09 | 2,521,600 | 35.06 | 35.55 | 33.88 | 33.95 | 00:00:00 | | 2008-09-10 | 2,156,500 | 34.36 | 35.41 | 34.26 | 34.95 | 00:00:00 | | 2008-09-11 | 1,892,700 | 34.52 | 34.97 | 34.18 | 34.68 | 00:00:00 | | 2008-09-12 | 1,417,900 | 34.31 | 34.81 | 34.18 | 34.43 | 00:00:00 | | 2008-09-15 | 1,288,300 | 33.84 | 34.49 | 33.50 | 33.50 | 00:00:00 | | 2008-09-16 | 3,331,400 | 33.17 | 33.51 | 32.15 | 33.13 | 00:00:00 | | 2008-09-17 | 2,879,900 | 32.52 | 33.16 | 31.89 | 32.01 | 00:00:00 | | 2008-09-18 | 3,746,000 | 32.48 | 32.80 | 31.25 | 32.60 | 00:00:00 | | 2008-09-19 | 1,996,100 | 33.84 | 35.16 | 31.91 | 33.29 | 00:00:00 | | 2008-09-22 | 1,519,400 | 33.37 | 33.37 | 31.59 | 32.04 | 00:00:00 | | 2008-09-23 | 1,179,600 | 32.30 | 32.58 | 31.61 | 31.63 | 00:00:00 | | 2008-09-24 | 1,653,100 | 31.91 | 32.84 | 31.89 | 32.32 | 00:00:00 | | 2008-09-25 | 1,314,500 | 32.24 | 32.32 | 31.68 | 31.99 | 00:00:00 | | 2008-09-26 | 1,100,800 | 31.54 | 32.59 | 31.46 | 32.51 | 00:00:00 | | 2008-09-29 | 2,216,900 | 32.10 | 32.68 | 31.56 | 31.83 | 00:00:00 | | 2008-09-30 | 1,443,000 | 32.09 | 32.57 | 31.66 | 32.57 | 00:00:00 | | 2008-10-01 | 1,872,700 | 32.49 | 33.42 | 32.02 | 32.75 | 00:00:00 | | 2008-10-02 | 1,623,700 | 32.68 | 33.75 | 31.80 | 31.96 | 00:00:00 | | 2008-10-03 | 2,205,600 | 32.21 | 33.00 | 31.47 | 31.62 | 00:00:00 | | 2008-10-06 | 2,420,700 | 31.07 | 31.35 | 29.53 | 30.60 | 00:00:00 | | 2008-10-07 | 2,648,100 | 31.26 | 31.35 | 29.39 | 29.39 | 00:00:00 | | 2008-10-08 | 2,849,900 | 28.82 | 30.18 | 28.45 | 29.21 | 00:00:00 | | 2008-10-09 | 2,023,000 | 28.40 | 30.27 | 28.36 | 28.36 | 00:00:00 | | 2008-10-10 | 3,510,700 | 27.86 | 29.23 | 26.90 | 27.71 | 00:00:00 | | 2008-10-13 | 1,410,600 | 28.90 | 30.06 | 27.15 | 30.06 | 00:00:00 | | 2008-10-14 | 1,667,700 | 30.95 | 30.97 | 29.00 | 29.54 | 00:00:00 | | 2008-10-15 | 2,335,400 | 28.00 | 28.98 | 27.52 | 27.59 | 00:00:00 | | 2008-10-16 | 1,897,300 | 27.59 | 28.16 | 25.96 | 28.12 | 00:00:00 | | 2008-10-17 | 1,907,400 | 26.40 | 29.16 | 26.40 | 28.26 | 00:00:00 | | 2008-10-20 | 1,596,300 | 28.65 | 29.28 | 28.23 | 28.99 | 00:00:00 | | 2008-10-21 | 4,938,200 | 27.20 | 27.60 | 24.57 | 25.71 | 00:00:00 | | 2008-10-22 | 4,747,300 | 26.74 | 26.74 | 25.63 | 26.51 | 00:00:00 | | 2008-10-23 | 3,306,100 | 26.49 | 27.05 | 25.01 | 26.01 | 00:00:00 | | 2008-10-24 | 2,966,400 | 24.34 | 26.00 | 24.34 | 25.18 | 00:00:00 | | 2008-10-27 | 2,634,100 | 24.69 | 26.35 | 24.59 | 25.43 | 00:00:00 | | 2008-10-28 | 4,029,800 | 25.68 | 27.73 | 25.60 | 27.73 | 00:00:00 | | 2008-10-29 | 3,329,300 | 27.66 | 27.68 | 25.50 | 25.74 | 00:00:00 | | 2008-10-30 | 2,367,500 | 26.52 | 26.97 | 25.33 | 25.83 | 00:00:00 | | 2008-10-31 | 2,536,600 | 25.83 | 26.54 | 25.57 | 25.83 | 00:00:00 | | 2008-11-03 | 1,702,000 | 25.67 | 27.05 | 25.67 | 26.93 | 00:00:00 | | 2008-11-04 | 1,459,600 | 27.00 | 27.59 | 26.83 | 27.50 | 00:00:00 | | 2008-11-05 | 1,521,500 | 27.30 | 27.45 | 26.51 | 26.70 | 00:00:00 | | 2008-11-06 | 2,202,000 | 26.44 | 27.18 | 26.10 | 26.39 | 00:00:00 | | 2008-11-07 | 1,853,800 | 26.39 | 26.75 | 25.29 | 25.84 | 00:00:00 | | 2008-11-10 | 1,274,600 | 26.06 | 26.26 | 24.95 | 25.37 | 00:00:00 | | 2008-11-11 | 1,609,800 | 25.14 | 25.42 | 24.69 | 24.95 | 00:00:00 | | 2008-11-12 | 2,873,100 | 24.41 | 24.79 | 23.73 | 23.73 | 00:00:00 | | 2008-11-13 | 2,975,600 | 23.81 | 24.33 | 22.13 | 24.29 | 00:00:00 | | 2008-11-14 | 2,113,500 | 23.99 | 24.82 | 23.70 | 23.97 | 00:00:00 | | 2008-11-17 | 1,927,600 | 23.78 | 24.97 | 23.61 | 24.15 | 00:00:00 | | 2008-11-18 | 1,893,300 | 24.27 | 25.33 | 24.10 | 24.92 | 00:00:00 | | 2008-11-19 | 2,143,400 | 24.99 | 25.00 | 23.78 | 23.79 | 00:00:00 | | 2008-11-20 | 2,515,400 | 23.64 | 24.53 | 23.17 | 23.25 | 00:00:00 | | 2008-11-21 | 2,856,800 | 23.48 | 24.04 | 22.42 | 24.04 | 00:00:00 | | 2008-11-24 | 2,896,200 | 24.52 | 25.91 | 23.93 | 25.36 | 00:00:00 | | 2008-11-25 | 2,422,800 | 25.74 | 26.12 | 24.77 | 25.45 | 00:00:00 | | 2008-11-26 | 1,991,500 | 24.70 | 26.51 | 24.70 | 26.19 | 00:00:00 | | 2008-11-28 | 568,800 | 26.15 | 26.51 | 25.96 | 26.18 | 00:00:00 | | 2008-12-01 | 2,207,600 | 25.87 | 26.04 | 25.22 | 25.22 | 00:00:00 | | 2008-12-02 | 3,116,000 | 25.67 | 25.67 | 23.92 | 24.59 | 00:00:00 | | 2008-12-03 | 2,210,700 | 24.16 | 25.20 | 24.16 | 25.20 | 00:00:00 | | 2008-12-04 | 1,809,800 | 24.88 | 25.25 | 24.40 | 24.83 | 00:00:00 | | 2008-12-05 | 1,546,800 | 24.20 | 25.61 | 24.02 | 25.61 | 00:00:00 | | 2008-12-08 | 1,643,600 | 26.08 | 26.94 | 26.08 | 26.52 | 00:00:00 | | 2008-12-09 | 1,947,900 | 26.28 | 27.16 | 26.10 | 26.67 | 00:00:00 | | 2008-12-10 | 1,288,900 | 26.70 | 27.52 | 26.49 | 26.78 | 00:00:00 | | 2008-12-11 | 1,212,200 | 26.66 | 27.04 | 25.90 | 26.04 | 00:00:00 | | 2008-12-12 | 1,164,300 | 25.48 | 26.87 | 25.48 | 26.71 | 00:00:00 | | 2008-12-15 | 1,816,300 | 26.97 | 27.25 | 26.05 | 26.44 | 00:00:00 | | 2008-12-16 | 1,947,400 | 26.62 | 27.16 | 26.54 | 26.91 | 00:00:00 | | 2008-12-17 | 1,887,100 | 26.72 | 28.04 | 26.59 | 27.69 | 00:00:00 | | 2008-12-18 | 1,404,600 | 27.47 | 28.16 | 27.27 | 27.54 | 00:00:00 | | 2008-12-19 | 3,699,700 | 27.68 | 28.21 | 26.71 | 28.00 | 00:00:00 | | 2008-12-22 | 1,906,800 | 27.75 | 27.75 | 26.39 | 26.63 | 00:00:00 | | 2008-12-23 | 1,027,100 | 26.84 | 27.10 | 26.26 | 26.46 | 00:00:00 | | 2008-12-24 | 250,600 | 26.58 | 26.63 | 26.25 | 26.43 | 00:00:00 | | 2008-12-26 | 289,800 | 26.44 | 26.44 | 26.06 | 26.26 | 00:00:00 | | 2008-12-29 | 681,700 | 26.29 | 26.29 | 25.65 | 26.03 | 00:00:00 | | 2008-12-30 | 811,200 | 26.29 | 26.58 | 26.10 | 26.58 | 00:00:00 | | 2008-12-31 | 888,000 | 26.62 | 27.05 | 26.32 | 26.90 | 00:00:00 | | 2009-01-02 | 1,185,400 | 27.20 | 27.41 | 26.73 | 27.34 | 00:00:00 | | 2009-01-05 | 1,316,800 | 27.30 | 28.40 | 27.12 | 28.11 | 00:00:00 | | 2009-01-06 | 1,221,300 | 28.24 | 29.07 | 28.02 | 28.72 | 00:00:00 | | 2009-01-07 | 1,514,600 | 28.29 | 29.16 | 27.92 | 28.37 | 00:00:00 | | 2009-01-08 | 2,029,100 | 28.39 | 29.01 | 28.19 | 28.94 | 00:00:00 | | 2009-01-09 | 1,629,100 | 29.00 | 29.07 | 28.15 | 28.37 | 00:00:00 | | 2009-01-12 | 1,567,100 | 28.42 | 28.64 | 28.10 | 28.35 | 00:00:00 | | 2009-01-13 | 5,286,200 | 25.97 | 26.79 | 24.42 | 24.63 | 00:00:00 | | 2009-01-14 | 3,795,400 | 24.03 | 25.60 | 23.94 | 25.35 | 00:00:00 | | 2009-01-15 | 2,237,900 | 25.14 | 26.02 | 24.87 | 25.81 | 00:00:00 | | 2009-01-16 | 1,599,000 | 26.08 | 26.21 | 25.01 | 25.45 | 00:00:00 | | 2009-01-20 | 1,371,900 | 25.40 | 25.58 | 24.46 | 24.57 | 00:00:00 | | 2009-01-21 | 1,422,500 | 24.80 | 25.39 | 24.42 | 25.31 | 00:00:00 | | 2009-01-22 | 1,272,700 | 24.97 | 25.21 | 24.49 | 24.88 | 00:00:00 | | 2009-01-23 | 1,395,600 | 24.57 | 25.37 | 24.28 | 25.16 | 00:00:00 | | 2009-01-26 | 1,248,600 | 25.11 | 25.41 | 24.55 | 24.86 | 00:00:00 | | 2009-01-27 | 1,860,600 | 25.30 | 26.19 | 24.74 | 24.96 | 00:00:00 | | 2009-01-28 | 1,608,200 | 25.07 | 25.55 | 24.73 | 25.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
