TR4DER - Lexmark Internati [LXK] Historical Prices

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 2024-05-12
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	645,400	26.75	26.75	26.08	26.35	00:00:00
2010-01-12	764,900	26.23	26.23	25.74	25.83	00:00:00
2010-01-13	1,095,000	25.83	26.82	25.83	26.77	00:00:00
2010-01-14	1,023,400	26.75	27.36	26.57	27.30	00:00:00
2010-01-15	1,791,600	27.36	27.64	26.79	27.60	00:00:00
2010-01-19	1,802,900	27.48	28.22	27.42	28.17	00:00:00
2010-01-20	1,863,300	28.06	28.06	26.95	27.70	00:00:00
2010-01-21	1,966,300	27.64	28.00	26.94	27.00	00:00:00
2010-01-22	2,246,400	26.87	27.04	25.59	25.66	00:00:00
2010-01-25	1,416,900	25.76	25.84	25.10	25.50	00:00:00
2010-01-26	3,659,900	26.49	27.48	26.49	27.40	00:00:00
2010-01-27	2,735,400	26.80	27.23	26.47	27.13	00:00:00
2010-01-28	3,156,700	27.06	27.34	26.68	27.11	00:00:00
2010-01-29	3,618,100	27.25	27.59	25.67	25.79	00:00:00
2010-02-01	2,922,300	25.80	26.96	25.72	26.80	00:00:00
2010-02-02	13,406,400	30.58	30.85	29.04	30.01	00:00:00
2010-02-03	10,823,800	30.73	32.53	30.47	32.26	00:00:00
2010-02-04	4,274,500	31.77	32.32	31.13	31.61	00:00:00
2010-02-05	3,792,700	31.74	32.74	31.39	32.26	00:00:00
2010-02-08	2,702,300	32.05	32.94	31.55	32.09	00:00:00
2010-02-09	3,987,000	32.47	33.50	32.15	33.16	00:00:00
2010-02-10	1,708,800	33.06	33.50	32.95	33.28	00:00:00
2010-02-11	2,055,100	33.21	33.55	32.77	33.39	00:00:00
2010-02-12	1,812,300	33.21	33.30	32.86	33.14	00:00:00
2010-02-16	1,448,300	33.28	33.89	33.20	33.89	00:00:00
2010-02-17	2,048,300	33.99	34.42	33.75	33.99	00:00:00
2010-02-18	3,021,400	34.29	34.75	33.31	33.91	00:00:00
2010-02-19	1,969,500	33.91	34.33	33.80	34.17	00:00:00
2010-02-22	2,644,200	34.34	34.37	33.41	33.49	00:00:00
2010-02-23	2,255,600	33.36	33.55	32.50	33.03	00:00:00
2010-02-24	2,218,100	33.10	33.48	32.88	33.16	00:00:00
2010-02-25	2,593,800	32.78	33.51	32.44	33.43	00:00:00
2010-02-26	2,396,600	33.71	34.17	33.27	33.71	00:00:00
2010-03-01	1,859,100	33.69	34.72	33.68	34.70	00:00:00
2010-03-02	2,692,600	34.90	35.47	34.37	34.53	00:00:00
2010-03-03	1,883,600	34.63	34.65	33.89	34.08	00:00:00
2010-03-04	1,505,600	34.09	34.33	33.77	34.26	00:00:00
2010-03-05	2,101,500	34.61	34.76	34.10	34.47	00:00:00
2010-03-08	2,361,400	34.49	34.79	34.16	34.57	00:00:00
2010-03-09	3,312,000	34.53	36.04	34.48	35.23	00:00:00
2010-03-10	2,143,600	35.26	36.11	35.10	36.02	00:00:00
2010-03-11	1,830,300	35.82	36.40	35.58	35.85	00:00:00
2010-03-12	1,059,300	36.06	36.13	35.35	35.60	00:00:00
2010-03-15	1,072,200	35.71	35.93	35.13	35.85	00:00:00
2010-03-16	1,149,400	35.85	36.01	35.30	35.61	00:00:00
2010-03-17	1,223,200	35.66	36.22	35.60	35.98	00:00:00
2010-03-18	1,363,600	36.12	36.13	35.38	35.45	00:00:00
2010-03-19	2,145,100	35.43	35.43	34.42	34.71	00:00:00
2010-03-22	1,634,500	34.57	35.05	34.31	34.89	00:00:00
2010-03-23	5,325,600	35.11	37.35	34.69	36.82	00:00:00
2010-03-24	1,409,800	36.69	36.73	36.22	36.33	00:00:00
2010-03-25	1,479,100	36.61	36.61	35.35	35.43	00:00:00
2010-03-26	1,800,600	35.56	35.81	34.57	35.58	00:00:00
2010-03-29	1,455,400	35.55	35.90	35.29	35.50	00:00:00
2010-03-30	1,362,600	35.60	36.26	35.31	36.15	00:00:00
2010-03-31	1,600,100	36.08	37.02	35.99	36.08	00:00:00
2010-04-01	1,750,100	36.32	37.40	36.09	36.29	00:00:00
2010-04-05	1,296,800	36.44	36.81	36.36	36.81	00:00:00
2010-04-06	1,008,500	36.62	36.97	36.26	36.69	00:00:00
2010-04-07	1,716,000	36.50	36.84	35.52	35.80	00:00:00
2010-04-08	1,148,300	35.69	35.96	35.09	35.72	00:00:00
2010-04-09	2,582,800	35.84	37.48	35.78	37.32	00:00:00
2010-04-12	3,470,200	37.35	38.99	37.35	38.48	00:00:00
2010-04-13	2,901,700	38.37	39.46	38.26	38.95	00:00:00
2010-04-14	2,021,800	39.32	39.70	39.15	39.49	00:00:00
2010-04-15	2,121,900	39.52	39.88	38.96	39.44	00:00:00
2010-04-16	1,612,200	39.23	39.74	38.18	38.65	00:00:00
2010-04-19	1,344,300	38.40	38.65	37.72	38.61	00:00:00
2010-04-20	2,652,500	38.65	38.71	37.51	37.91	00:00:00
2010-04-21	1,493,800	38.17	38.57	38.01	38.45	00:00:00
2010-04-22	1,685,200	38.10	39.02	37.82	38.93	00:00:00
2010-04-23	1,570,300	38.93	39.83	38.88	39.63	00:00:00
2010-04-26	2,045,500	39.79	40.65	39.58	39.95	00:00:00
2010-04-27	7,013,000	41.26	42.14	38.81	40.08	00:00:00
2010-04-28	3,990,600	40.52	40.98	37.61	39.02	00:00:00
2010-04-29	2,361,100	39.07	39.72	38.55	38.80	00:00:00
2010-04-30	2,434,800	38.92	39.10	36.79	37.05	00:00:00
2010-05-03	1,483,700	37.24	38.62	37.24	38.20	00:00:00
2010-05-04	2,419,700	37.76	37.76	37.16	37.55	00:00:00
2010-05-05	2,337,000	36.96	38.93	36.86	38.50	00:00:00
2010-05-06	3,060,100	38.10	38.81	33.68	36.17	00:00:00
2010-05-07	3,622,500	35.86	36.01	33.95	35.09	00:00:00
2010-05-10	1,360,700	37.28	37.46	36.66	37.21	00:00:00
2010-05-11	2,509,200	37.00	37.97	36.58	36.76	00:00:00
2010-05-12	1,701,900	37.10	38.04	36.91	37.86	00:00:00
2010-05-13	1,268,400	37.71	38.23	37.17	37.28	00:00:00
2010-05-14	1,922,400	37.05	37.05	35.51	36.15	00:00:00
2010-05-17	1,746,000	36.21	36.71	35.44	36.64	00:00:00
2010-05-18	1,791,800	36.97	37.42	36.45	36.57	00:00:00
2010-05-19	2,262,800	36.44	36.47	35.39	36.01	00:00:00
2010-05-20	2,540,900	35.18	35.78	34.24	34.85	00:00:00
2010-05-21	1,897,500	34.00	36.08	33.83	35.47	00:00:00
2010-05-24	1,437,600	35.06	36.24	35.02	35.71	00:00:00
2010-05-25	2,550,300	34.58	35.97	34.24	35.87	00:00:00
2010-05-26	2,706,100	36.11	37.04	36.10	36.46	00:00:00
2010-05-27	2,711,900	37.27	38.41	37.15	38.19	00:00:00
2010-05-28	2,696,700	38.17	38.30	36.82	37.55	00:00:00
2010-06-01	3,639,700	37.34	38.17	36.90	37.54	00:00:00
2010-06-02	1,517,300	37.83	38.37	37.24	38.33	00:00:00
2010-06-03	1,974,200	38.32	38.98	38.09	38.89	00:00:00
2010-06-04	2,451,100	37.84	38.35	36.40	36.70	00:00:00
2010-06-07	2,586,200	36.81	36.81	35.50	35.62	00:00:00
2010-06-08	3,210,200	35.61	35.91	34.48	35.59	00:00:00
2010-06-09	1,988,600	35.89	37.32	35.63	35.83	00:00:00
2010-06-10	1,692,600	36.43	37.00	36.27	36.80	00:00:00
2010-06-11	2,425,400	36.36	37.84	36.10	37.50	00:00:00
2010-06-14	1,904,500	37.75	38.19	37.14	37.18	00:00:00
2010-06-15	1,642,000	37.35	38.41	37.32	38.23	00:00:00
2010-06-16	1,678,000	37.88	38.16	37.48	37.85	00:00:00
2010-06-17	1,697,800	38.28	38.38	37.60	38.30	00:00:00
2010-06-18	1,601,800	38.36	38.73	38.15	38.26	00:00:00
2010-06-21	1,764,800	39.00	39.33	37.95	38.22	00:00:00
2010-06-22	1,933,700	38.33	38.83	37.53	37.55	00:00:00
2010-06-23	1,959,000	37.38	37.46	36.36	36.77	00:00:00
2010-06-24	2,953,600	36.61	36.92	35.13	35.59	00:00:00
2010-06-25	1,853,700	35.68	36.16	35.04	35.83	00:00:00
2010-06-28	1,045,700	35.79	36.39	35.37	35.94	00:00:00
2010-06-29	2,693,900	35.22	35.26	34.03	34.50	00:00:00
2010-06-30	3,313,400	34.31	34.43	32.75	33.03	00:00:00
2010-07-01	2,688,900	33.19	33.23	31.70	32.76	00:00:00
2010-07-02	1,368,900	32.97	33.24	32.20	32.45	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>