|
 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 | | 2009-01-28 | 1,608,200 | 25.07 | 25.55 | 24.73 | 25.46 | 00:00:00 | | 2009-01-29 | 1,170,800 | 25.34 | 25.36 | 24.64 | 24.75 | 00:00:00 | | 2009-01-30 | 1,607,000 | 24.84 | 24.86 | 23.52 | 23.68 | 00:00:00 | | 2009-02-02 | 1,125,700 | 23.40 | 23.76 | 23.20 | 23.44 | 00:00:00 | | 2009-02-03 | 1,674,300 | 23.52 | 23.57 | 22.74 | 23.39 | 00:00:00 | | 2009-02-04 | 1,203,700 | 23.42 | 23.44 | 22.73 | 22.88 | 00:00:00 | | 2009-02-05 | 1,929,300 | 22.87 | 23.63 | 22.40 | 22.92 | 00:00:00 | | 2009-02-06 | 2,648,600 | 22.92 | 23.42 | 22.81 | 23.13 | 00:00:00 | | 2009-02-09 | 1,395,500 | 22.84 | 23.15 | 22.70 | 22.95 | 00:00:00 | | 2009-02-10 | 1,877,400 | 22.73 | 23.00 | 21.79 | 21.97 | 00:00:00 | | 2009-02-11 | 1,572,800 | 21.97 | 22.43 | 21.47 | 21.66 | 00:00:00 | | 2009-02-12 | 2,456,700 | 21.36 | 21.47 | 20.83 | 21.36 | 00:00:00 | | 2009-02-13 | 1,394,600 | 21.46 | 21.71 | 21.33 | 21.38 | 00:00:00 | | 2009-02-17 | 1,591,400 | 20.99 | 21.39 | 20.71 | 21.05 | 00:00:00 | | 2009-02-18 | 2,103,700 | 21.04 | 21.35 | 20.68 | 20.81 | 00:00:00 | | 2009-02-19 | 2,150,500 | 20.84 | 20.91 | 19.64 | 19.82 | 00:00:00 | | 2009-02-20 | 3,542,300 | 18.95 | 19.32 | 18.78 | 19.06 | 00:00:00 | | 2009-02-23 | 1,997,400 | 19.24 | 19.25 | 18.01 | 18.04 | 00:00:00 | | 2009-02-24 | 1,988,600 | 18.46 | 18.59 | 17.98 | 18.51 | 00:00:00 | | 2009-02-25 | 2,210,400 | 18.37 | 18.54 | 18.00 | 18.23 | 00:00:00 | | 2009-02-26 | 1,799,300 | 18.34 | 18.53 | 17.67 | 17.71 | 00:00:00 | | 2009-02-27 | 2,681,600 | 17.47 | 17.76 | 17.14 | 17.14 | 00:00:00 | | 2009-03-02 | 2,282,700 | 17.05 | 17.19 | 16.52 | 16.56 | 00:00:00 | | 2009-03-03 | 2,603,900 | 16.69 | 16.69 | 16.17 | 16.34 | 00:00:00 | | 2009-03-04 | 2,479,000 | 16.50 | 17.32 | 16.50 | 16.98 | 00:00:00 | | 2009-03-05 | 2,477,400 | 16.70 | 16.89 | 15.58 | 15.80 | 00:00:00 | | 2009-03-06 | 2,254,000 | 16.12 | 16.21 | 15.27 | 15.65 | 00:00:00 | | 2009-03-09 | 1,932,600 | 15.44 | 15.97 | 15.28 | 15.31 | 00:00:00 | | 2009-03-10 | 2,076,200 | 15.51 | 16.08 | 15.15 | 16.04 | 00:00:00 | | 2009-03-11 | 1,366,300 | 16.17 | 16.41 | 15.71 | 16.25 | 00:00:00 | | 2009-03-12 | 2,234,200 | 16.06 | 17.02 | 15.89 | 16.91 | 00:00:00 | | 2009-03-13 | 1,219,200 | 16.91 | 17.20 | 16.72 | 17.09 | 00:00:00 | | 2009-03-16 | 1,630,600 | 17.21 | 17.24 | 16.32 | 16.35 | 00:00:00 | | 2009-03-17 | 2,189,500 | 16.41 | 16.97 | 16.22 | 16.97 | 00:00:00 | | 2009-03-18 | 1,936,800 | 16.87 | 17.33 | 16.61 | 17.08 | 00:00:00 | | 2009-03-19 | 1,417,000 | 17.05 | 17.37 | 16.71 | 16.83 | 00:00:00 | | 2009-03-20 | 2,579,200 | 17.05 | 17.05 | 15.57 | 15.82 | 00:00:00 | | 2009-03-23 | 2,080,800 | 16.09 | 16.56 | 15.91 | 16.48 | 00:00:00 | | 2009-03-24 | 2,134,200 | 16.41 | 17.28 | 16.36 | 16.99 | 00:00:00 | | 2009-03-25 | 1,950,300 | 17.23 | 17.56 | 16.55 | 17.09 | 00:00:00 | | 2009-03-26 | 2,587,400 | 16.98 | 17.89 | 16.98 | 17.79 | 00:00:00 | | 2009-03-27 | 1,922,400 | 17.65 | 17.77 | 16.89 | 17.20 | 00:00:00 | | 2009-03-30 | 1,685,100 | 16.79 | 16.98 | 16.46 | 16.86 | 00:00:00 | | 2009-03-31 | 1,639,500 | 17.11 | 17.12 | 16.60 | 16.87 | 00:00:00 | | 2009-04-01 | 2,405,500 | 16.76 | 17.35 | 16.62 | 17.18 | 00:00:00 | | 2009-04-02 | 3,364,900 | 17.43 | 17.68 | 16.90 | 17.06 | 00:00:00 | | 2009-04-03 | 1,177,600 | 17.06 | 17.46 | 16.87 | 17.46 | 00:00:00 | | 2009-04-06 | 1,788,800 | 17.27 | 17.33 | 16.51 | 16.97 | 00:00:00 | | 2009-04-07 | 1,002,800 | 16.82 | 16.95 | 16.47 | 16.55 | 00:00:00 | | 2009-04-08 | 1,401,700 | 16.75 | 17.26 | 16.70 | 17.23 | 00:00:00 | | 2009-04-09 | 2,185,700 | 17.20 | 17.77 | 16.68 | 17.58 | 00:00:00 | | 2009-04-13 | 941,700 | 17.24 | 17.52 | 17.06 | 17.27 | 00:00:00 | | 2009-04-14 | 1,400,900 | 17.17 | 17.74 | 17.05 | 17.38 | 00:00:00 | | 2009-04-15 | 1,418,400 | 17.18 | 17.35 | 16.99 | 17.30 | 00:00:00 | | 2009-04-16 | 1,795,800 | 17.48 | 18.44 | 17.25 | 18.31 | 00:00:00 | | 2009-04-17 | 1,423,100 | 18.39 | 18.64 | 18.08 | 18.54 | 00:00:00 | | 2009-04-20 | 2,319,100 | 18.33 | 18.51 | 17.49 | 18.05 | 00:00:00 | | 2009-04-21 | 3,197,400 | 17.62 | 18.52 | 17.03 | 17.38 | 00:00:00 | | 2009-04-22 | 2,654,700 | 17.48 | 18.39 | 17.14 | 17.95 | 00:00:00 | | 2009-04-23 | 1,471,200 | 17.94 | 18.04 | 17.57 | 17.99 | 00:00:00 | | 2009-04-24 | 1,574,000 | 18.13 | 18.65 | 17.86 | 18.55 | 00:00:00 | | 2009-04-27 | 2,039,500 | 18.22 | 18.94 | 18.22 | 18.48 | 00:00:00 | | 2009-04-28 | 1,432,200 | 18.28 | 18.80 | 18.20 | 18.54 | 00:00:00 | | 2009-04-29 | 2,152,600 | 18.54 | 19.45 | 18.40 | 19.14 | 00:00:00 | | 2009-04-30 | 1,948,900 | 19.00 | 20.02 | 19.00 | 19.62 | 00:00:00 | | 2009-05-01 | 1,325,800 | 19.74 | 19.88 | 19.25 | 19.72 | 00:00:00 | | 2009-05-04 | 1,623,200 | 19.73 | 20.19 | 19.60 | 19.95 | 00:00:00 | | 2009-05-05 | 1,739,400 | 19.99 | 20.51 | 19.80 | 20.39 | 00:00:00 | | 2009-05-06 | 2,278,100 | 20.55 | 20.59 | 19.41 | 19.93 | 00:00:00 | | 2009-05-07 | 2,977,700 | 20.25 | 20.25 | 18.36 | 18.59 | 00:00:00 | | 2009-05-08 | 1,649,000 | 18.75 | 18.95 | 18.39 | 18.68 | 00:00:00 | | 2009-05-11 | 2,049,100 | 18.40 | 18.51 | 17.75 | 17.81 | 00:00:00 | | 2009-05-12 | 2,716,500 | 17.84 | 17.98 | 17.03 | 17.29 | 00:00:00 | | 2009-05-13 | 2,716,900 | 17.11 | 17.16 | 16.33 | 16.34 | 00:00:00 | | 2009-05-14 | 2,108,800 | 16.21 | 16.87 | 16.21 | 16.62 | 00:00:00 | | 2009-05-15 | 2,527,900 | 16.63 | 17.45 | 16.42 | 17.12 | 00:00:00 | | 2009-05-18 | 2,756,400 | 17.29 | 17.29 | 16.48 | 17.18 | 00:00:00 | | 2009-05-19 | 2,593,300 | 16.95 | 17.38 | 16.80 | 17.17 | 00:00:00 | | 2009-05-20 | 2,151,400 | 17.23 | 17.23 | 16.37 | 16.43 | 00:00:00 | | 2009-05-21 | 1,311,000 | 16.36 | 16.36 | 15.82 | 16.00 | 00:00:00 | | 2009-05-22 | 1,251,500 | 16.13 | 16.13 | 15.66 | 15.80 | 00:00:00 | | 2009-05-26 | 2,145,800 | 15.79 | 16.16 | 15.56 | 15.99 | 00:00:00 | | 2009-05-27 | 2,973,900 | 15.97 | 16.05 | 15.26 | 15.28 | 00:00:00 | | 2009-05-28 | 2,641,800 | 15.22 | 15.41 | 14.82 | 15.23 | 00:00:00 | | 2009-05-29 | 5,336,300 | 16.01 | 16.56 | 15.78 | 16.34 | 00:00:00 | | 2009-06-01 | 1,943,800 | 16.50 | 17.05 | 16.36 | 16.88 | 00:00:00 | | 2009-06-02 | 2,789,700 | 16.88 | 16.89 | 16.48 | 16.77 | 00:00:00 | | 2009-06-03 | 2,545,000 | 16.71 | 16.76 | 16.21 | 16.37 | 00:00:00 | | 2009-06-04 | 2,091,900 | 16.38 | 16.96 | 16.30 | 16.95 | 00:00:00 | | 2009-06-05 | 2,781,400 | 17.18 | 17.47 | 16.98 | 17.23 | 00:00:00 | | 2009-06-08 | 1,734,100 | 17.14 | 17.19 | 16.52 | 16.81 | 00:00:00 | | 2009-06-09 | 1,062,000 | 16.90 | 17.21 | 16.63 | 16.82 | 00:00:00 | | 2009-06-10 | 1,444,700 | 16.93 | 16.93 | 16.30 | 16.46 | 00:00:00 | | 2009-06-11 | 1,451,000 | 16.42 | 16.81 | 16.34 | 16.39 | 00:00:00 | | 2009-06-12 | 1,431,200 | 16.34 | 16.54 | 16.12 | 16.27 | 00:00:00 | | 2009-06-15 | 1,911,800 | 16.13 | 16.14 | 15.71 | 15.79 | 00:00:00 | | 2009-06-16 | 1,781,300 | 15.87 | 15.87 | 15.37 | 15.40 | 00:00:00 | | 2009-06-17 | 1,861,000 | 15.42 | 15.56 | 15.00 | 15.22 | 00:00:00 | | 2009-06-18 | 1,189,700 | 15.26 | 15.41 | 14.89 | 15.06 | 00:00:00 | | 2009-06-19 | 1,702,400 | 15.12 | 15.45 | 15.01 | 15.25 | 00:00:00 | | 2009-06-22 | 2,081,200 | 15.13 | 15.35 | 15.00 | 15.25 | 00:00:00 | | 2009-06-23 | 2,633,000 | 15.28 | 15.41 | 15.02 | 15.17 | 00:00:00 | | 2009-06-24 | 1,880,800 | 15.34 | 15.75 | 15.24 | 15.40 | 00:00:00 | | 2009-06-25 | 1,794,400 | 15.45 | 15.68 | 15.21 | 15.34 | 00:00:00 | | 2009-06-26 | 1,923,700 | 15.30 | 15.75 | 15.25 | 15.60 | 00:00:00 | | 2009-06-29 | 1,168,500 | 15.62 | 15.66 | 15.41 | 15.60 | 00:00:00 | | 2009-06-30 | 2,479,400 | 15.61 | 15.89 | 15.53 | 15.85 | 00:00:00 | | 2009-07-01 | 2,864,400 | 16.05 | 16.84 | 16.03 | 16.64 | 00:00:00 | | 2009-07-02 | 2,452,400 | 16.45 | 16.64 | 16.25 | 16.25 | 00:00:00 | | 2009-07-06 | 2,251,700 | 16.09 | 16.33 | 16.00 | 16.28 | 00:00:00 | | 2009-07-07 | 3,802,600 | 16.18 | 16.61 | 16.06 | 16.42 | 00:00:00 | | 2009-07-08 | 3,169,100 | 16.53 | 16.72 | 16.30 | 16.65 | 00:00:00 | | 2009-07-09 | 2,429,700 | 16.74 | 16.78 | 16.53 | 16.59 | 00:00:00 | | 2009-07-10 | 3,853,100 | 16.50 | 17.47 | 16.42 | 17.43 | 00:00:00 | | 2009-07-13 | 3,921,600 | 17.45 | 17.81 | 17.11 | 17.79 | 00:00:00 | | 2009-07-14 | 3,358,600 | 17.77 | 18.23 | 17.55 | 18.18 | 00:00:00 | | 2009-07-15 | 3,311,000 | 18.20 | 18.46 | 18.03 | 18.33 | 00:00:00 | | 2009-07-16 | 2,548,900 | 18.23 | 18.72 | 18.13 | 18.63 | 00:00:00 | | 2009-07-17 | 2,440,900 | 18.64 | 18.76 | 18.14 | 18.61 | 00:00:00 | | 2009-07-20 | 4,216,500 | 18.57 | 19.23 | 18.45 | 18.77 | 00:00:00 | | 2009-07-21 | 19,615,600 | 16.60 | 16.60 | 14.64 | 15.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
