|
 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 | | 2000-06-23 | 1,279,100 | 62.00 | 62.25 | 59.88 | 60.56 | 00:00:00 | | 2000-06-26 | 1,458,100 | 60.56 | 67.44 | 60.12 | 66.50 | 00:00:00 | | 2000-06-27 | 1,815,000 | 65.50 | 69.00 | 63.88 | 69.00 | 00:00:00 | | 2000-06-28 | 885,800 | 68.62 | 68.75 | 66.06 | 67.50 | 00:00:00 | | 2000-06-29 | 1,044,900 | 67.00 | 68.88 | 64.56 | 65.69 | 00:00:00 | | 2000-06-30 | 1,163,700 | 65.69 | 69.50 | 65.56 | 67.25 | 00:00:00 | | 2000-07-03 | 218,000 | 67.50 | 69.00 | 66.69 | 68.25 | 00:00:00 | | 2000-07-05 | 973,900 | 66.75 | 67.12 | 63.38 | 64.00 | 00:00:00 | | 2000-07-06 | 965,100 | 63.00 | 64.75 | 61.44 | 62.56 | 00:00:00 | | 2000-07-07 | 1,241,300 | 62.00 | 62.75 | 59.50 | 61.00 | 00:00:00 | | 2000-07-10 | 1,246,300 | 61.00 | 62.00 | 59.00 | 59.94 | 00:00:00 | | 2000-07-11 | 1,202,100 | 60.00 | 61.12 | 58.62 | 59.38 | 00:00:00 | | 2000-07-12 | 1,880,200 | 60.50 | 67.50 | 60.00 | 66.50 | 00:00:00 | | 2000-07-13 | 1,615,600 | 66.25 | 66.25 | 61.81 | 62.12 | 00:00:00 | | 2000-07-14 | 1,687,300 | 62.88 | 62.94 | 59.56 | 60.31 | 00:00:00 | | 2000-07-17 | 2,215,800 | 60.00 | 61.50 | 59.62 | 61.06 | 00:00:00 | | 2000-07-18 | 1,597,600 | 63.00 | 64.56 | 62.44 | 63.88 | 00:00:00 | | 2000-07-19 | 1,269,800 | 64.50 | 65.25 | 62.25 | 62.50 | 00:00:00 | | 2000-07-20 | 1,216,000 | 63.50 | 65.75 | 63.38 | 64.00 | 00:00:00 | | 2000-07-21 | 10,698,100 | 45.00 | 49.75 | 43.88 | 48.00 | 00:00:00 | | 2000-07-24 | 4,758,500 | 46.50 | 50.25 | 46.06 | 47.00 | 00:00:00 | | 2000-07-25 | 2,493,600 | 47.06 | 47.88 | 45.06 | 45.56 | 00:00:00 | | 2000-07-26 | 1,283,700 | 45.62 | 46.44 | 44.75 | 46.12 | 00:00:00 | | 2000-07-27 | 1,184,200 | 46.19 | 48.00 | 45.75 | 47.56 | 00:00:00 | | 2000-07-28 | 1,132,000 | 47.25 | 47.75 | 44.31 | 45.06 | 00:00:00 | | 2000-07-31 | 1,013,300 | 44.56 | 45.69 | 44.25 | 45.06 | 00:00:00 | | 2000-08-01 | 916,200 | 45.50 | 46.62 | 44.50 | 46.00 | 00:00:00 | | 2000-08-02 | 1,064,500 | 46.00 | 47.75 | 45.50 | 47.00 | 00:00:00 | | 2000-08-03 | 1,036,200 | 45.50 | 47.44 | 44.12 | 47.00 | 00:00:00 | | 2000-08-04 | 884,300 | 48.12 | 48.38 | 45.38 | 45.94 | 00:00:00 | | 2000-08-07 | 672,800 | 45.94 | 46.19 | 45.12 | 45.81 | 00:00:00 | | 2000-08-08 | 818,300 | 45.50 | 45.62 | 45.19 | 45.44 | 00:00:00 | | 2000-08-09 | 1,816,300 | 45.50 | 46.00 | 43.16 | 43.50 | 00:00:00 | | 2000-08-10 | 880,800 | 44.25 | 46.25 | 43.69 | 45.56 | 00:00:00 | | 2000-08-11 | 1,080,700 | 45.44 | 46.00 | 44.44 | 45.81 | 00:00:00 | | 2000-08-14 | 949,400 | 45.25 | 47.50 | 44.88 | 47.38 | 00:00:00 | | 2000-08-15 | 722,800 | 47.12 | 49.88 | 46.56 | 48.81 | 00:00:00 | | 2000-08-16 | 804,100 | 48.75 | 51.00 | 48.75 | 51.00 | 00:00:00 | | 2000-08-17 | 2,084,600 | 50.88 | 56.50 | 49.81 | 55.12 | 00:00:00 | | 2000-08-18 | 922,600 | 55.19 | 56.25 | 51.88 | 53.81 | 00:00:00 | | 2000-08-21 | 898,500 | 53.81 | 54.44 | 52.56 | 52.81 | 00:00:00 | | 2000-08-22 | 1,130,700 | 53.75 | 55.00 | 53.31 | 54.69 | 00:00:00 | | 2000-08-23 | 1,087,400 | 54.69 | 57.81 | 54.38 | 57.69 | 00:00:00 | | 2000-08-24 | 784,400 | 57.69 | 59.00 | 57.00 | 58.00 | 00:00:00 | | 2000-08-25 | 937,800 | 57.50 | 57.94 | 55.88 | 57.06 | 00:00:00 | | 2000-08-28 | 9,078 | 56.75 | 57.75 | 56.38 | 57.31 | 00:00:00 | | 2000-08-29 | 13,209 | 58.00 | 59.69 | 57.75 | 59.56 | 00:00:00 | | 2000-08-30 | 1,112,800 | 59.31 | 59.94 | 58.00 | 59.50 | 00:00:00 | | 2000-08-31 | 2,636,700 | 64.25 | 69.88 | 63.88 | 67.83 | 00:00:00 | | 2000-09-01 | 1,150,900 | 67.62 | 70.94 | 67.06 | 70.06 | 00:00:00 | | 2000-09-05 | 755,100 | 68.25 | 69.25 | 67.12 | 67.44 | 00:00:00 | | 2000-09-06 | 1,122,900 | 67.25 | 67.25 | 64.06 | 65.12 | 00:00:00 | | 2000-09-07 | 2,249,100 | 64.38 | 65.94 | 63.50 | 64.00 | 00:00:00 | | 2000-09-08 | 2,187,600 | 64.00 | 64.00 | 59.25 | 60.25 | 00:00:00 | | 2000-09-11 | 1,347,000 | 57.50 | 58.88 | 56.00 | 58.50 | 00:00:00 | | 2000-09-12 | 1,241,300 | 58.62 | 61.81 | 58.56 | 59.62 | 00:00:00 | | 2000-09-13 | 585,000 | 58.75 | 61.00 | 58.00 | 58.00 | 00:00:00 | | 2000-09-14 | 1,011,700 | 60.12 | 61.31 | 58.75 | 60.69 | 00:00:00 | | 2000-09-15 | 1,646,200 | 59.38 | 60.00 | 55.81 | 55.94 | 00:00:00 | | 2000-09-18 | 911,700 | 56.44 | 58.94 | 56.06 | 56.44 | 00:00:00 | | 2000-09-19 | 688,700 | 56.62 | 57.94 | 55.75 | 56.19 | 00:00:00 | | 2000-09-20 | 858,100 | 55.81 | 57.56 | 55.31 | 56.81 | 00:00:00 | | 2000-09-21 | 1,007,900 | 56.88 | 56.88 | 54.50 | 54.69 | 00:00:00 | | 2000-09-22 | 866,100 | 52.00 | 55.38 | 51.50 | 54.62 | 00:00:00 | | 2000-09-25 | 983,900 | 55.12 | 55.44 | 52.00 | 52.00 | 00:00:00 | | 2000-09-26 | 8,550,800 | 38.50 | 39.94 | 37.00 | 37.25 | 00:00:00 | | 2000-09-27 | 4,961,000 | 37.12 | 37.69 | 33.56 | 35.00 | 00:00:00 | | 2000-09-28 | 2,675,600 | 35.75 | 37.44 | 35.00 | 37.12 | 00:00:00 | | 2000-09-29 | 1,560,400 | 37.06 | 38.06 | 36.75 | 37.50 | 00:00:00 | | 2000-10-02 | 1,984,400 | 37.56 | 38.50 | 37.12 | 37.81 | 00:00:00 | | 2000-10-03 | 2,857,900 | 36.25 | 37.56 | 36.12 | 36.81 | 00:00:00 | | 2000-10-04 | 2,776,200 | 36.75 | 37.25 | 36.50 | 37.12 | 00:00:00 | | 2000-10-05 | 2,451,900 | 36.00 | 36.62 | 33.62 | 34.12 | 00:00:00 | | 2000-10-06 | 1,009,600 | 34.00 | 34.88 | 33.62 | 34.56 | 00:00:00 | | 2000-10-09 | 1,353,900 | 34.56 | 34.75 | 33.06 | 34.69 | 00:00:00 | | 2000-10-10 | 1,121,100 | 34.50 | 34.75 | 32.06 | 32.50 | 00:00:00 | | 2000-10-11 | 1,868,900 | 31.75 | 32.50 | 31.56 | 32.31 | 00:00:00 | | 2000-10-12 | 2,009,000 | 32.56 | 33.69 | 30.50 | 30.75 | 00:00:00 | | 2000-10-13 | 1,646,200 | 30.62 | 33.62 | 30.62 | 33.00 | 00:00:00 | | 2000-10-16 | 1,412,000 | 33.00 | 33.62 | 32.88 | 33.50 | 00:00:00 | | 2000-10-17 | 2,712,400 | 33.12 | 33.25 | 28.75 | 29.88 | 00:00:00 | | 2000-10-18 | 2,121,500 | 29.94 | 31.19 | 28.81 | 30.25 | 00:00:00 | | 2000-10-19 | 1,948,000 | 31.25 | 32.25 | 30.25 | 30.25 | 00:00:00 | | 2000-10-20 | 1,362,700 | 29.75 | 30.00 | 28.75 | 29.50 | 00:00:00 | | 2000-10-23 | 5,076,400 | 31.00 | 35.88 | 31.00 | 35.06 | 00:00:00 | | 2000-10-24 | 1,479,900 | 35.25 | 35.81 | 33.00 | 33.31 | 00:00:00 | | 2000-10-25 | 1,081,900 | 33.31 | 34.69 | 32.88 | 32.88 | 00:00:00 | | 2000-10-26 | 1,840,100 | 33.25 | 38.00 | 33.06 | 35.94 | 00:00:00 | | 2000-10-27 | 1,306,300 | 37.00 | 39.00 | 36.88 | 38.44 | 00:00:00 | | 2000-10-30 | 613,400 | 38.19 | 39.50 | 37.38 | 38.00 | 00:00:00 | | 2000-10-31 | 1,242,500 | 38.25 | 41.50 | 38.06 | 41.25 | 00:00:00 | | 2000-11-01 | 891,600 | 41.00 | 42.81 | 40.31 | 42.44 | 00:00:00 | | 2000-11-02 | 1,456,300 | 42.38 | 45.81 | 42.31 | 45.62 | 00:00:00 | | 2000-11-03 | 1,325,900 | 45.62 | 45.69 | 43.62 | 44.25 | 00:00:00 | | 2000-11-06 | 767,900 | 44.25 | 44.25 | 42.81 | 43.81 | 00:00:00 | | 2000-11-07 | 992,000 | 43.69 | 47.75 | 43.69 | 46.81 | 00:00:00 | | 2000-11-08 | 783,600 | 46.81 | 46.81 | 44.12 | 44.56 | 00:00:00 | | 2000-11-09 | 991,200 | 43.50 | 43.75 | 40.75 | 41.50 | 00:00:00 | | 2000-11-10 | 881,900 | 41.25 | 41.25 | 39.50 | 40.00 | 00:00:00 | | 2000-11-13 | 1,447,800 | 38.06 | 42.75 | 36.75 | 40.94 | 00:00:00 | | 2000-11-14 | 870,300 | 44.00 | 45.88 | 43.38 | 44.25 | 00:00:00 | | 2000-11-15 | 373,500 | 43.88 | 44.62 | 43.62 | 44.56 | 00:00:00 | | 2000-11-16 | 826,100 | 44.38 | 45.38 | 44.00 | 44.56 | 00:00:00 | | 2000-11-17 | 433,100 | 44.56 | 45.44 | 44.56 | 45.00 | 00:00:00 | | 2000-11-20 | 639,500 | 45.25 | 45.75 | 43.12 | 45.00 | 00:00:00 | | 2000-11-21 | 1,057,800 | 44.94 | 45.44 | 44.00 | 44.81 | 00:00:00 | | 2000-11-22 | 327,100 | 44.81 | 45.06 | 44.25 | 44.56 | 00:00:00 | | 2000-11-24 | 285,200 | 44.69 | 45.69 | 44.62 | 45.44 | 00:00:00 | | 2000-11-27 | 559,000 | 46.00 | 46.75 | 45.19 | 45.88 | 00:00:00 | | 2000-11-28 | 535,500 | 45.88 | 46.44 | 44.75 | 45.12 | 00:00:00 | | 2000-11-29 | 978,300 | 45.25 | 48.50 | 45.25 | 48.50 | 00:00:00 | | 2000-11-30 | 1,494,000 | 46.00 | 46.94 | 40.38 | 46.00 | 00:00:00 | | 2000-12-01 | 592,600 | 45.88 | 47.38 | 44.44 | 44.88 | 00:00:00 | | 2000-12-04 | 947,400 | 44.75 | 45.00 | 41.56 | 43.56 | 00:00:00 | | 2000-12-05 | 1,739,100 | 45.00 | 49.00 | 45.00 | 48.69 | 00:00:00 | | 2000-12-06 | 1,265,600 | 47.38 | 48.75 | 44.25 | 44.56 | 00:00:00 | | 2000-12-07 | 2,331,300 | 44.00 | 44.00 | 40.75 | 42.62 | 00:00:00 | | 2000-12-08 | 970,000 | 43.25 | 44.19 | 40.75 | 43.81 | 00:00:00 | | 2000-12-11 | 477,900 | 43.81 | 44.50 | 43.12 | 43.56 | 00:00:00 | | 2000-12-12 | 470,800 | 41.69 | 43.75 | 41.50 | 43.31 | 00:00:00 | | 2000-12-13 | 1,237,900 | 43.31 | 43.44 | 40.19 | 41.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
