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 2024-05-13
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	662,800	35.41	35.69	35.21	35.35	00:00:00
2010-12-23	589,500	35.21	35.67	35.18	35.65	00:00:00
2010-12-27	368,900	35.44	35.86	35.26	35.72	00:00:00
2010-12-28	1,300,700	35.84	35.84	34.60	34.63	00:00:00
2010-12-29	977,100	34.76	34.80	34.29	34.58	00:00:00
2010-12-30	518,400	34.60	35.04	34.56	34.97	00:00:00
2010-12-31	546,100	34.86	35.02	34.61	34.82	00:00:00
2011-01-03	797,900	35.12	35.64	35.12	35.18	00:00:00
2011-01-04	1,921,900	35.23	35.32	33.77	34.29	00:00:00
2011-01-05	1,086,500	34.22	34.55	34.00	34.43	00:00:00
2011-01-06	970,800	34.51	35.26	34.48	35.05	00:00:00
2011-01-07	1,004,900	35.04	35.30	34.59	34.91	00:00:00
2011-01-10	1,111,700	34.68	35.65	34.57	35.53	00:00:00
2011-01-11	934,500	35.64	36.17	35.36	35.74	00:00:00
2011-01-12	1,401,800	35.99	36.95	35.92	36.87	00:00:00
2011-01-13	2,991,100	36.54	36.63	35.00	35.21	00:00:00
2011-01-14	1,097,100	35.22	35.94	34.99	35.84	00:00:00
2011-01-18	930,800	35.80	36.17	35.53	36.06	00:00:00
2011-01-19	953,500	36.11	36.20	35.22	35.54	00:00:00
2011-01-20	1,103,900	35.40	35.40	34.53	35.25	00:00:00
2011-01-21	1,077,400	35.59	35.83	35.19	35.43	00:00:00
2011-01-24	1,346,800	35.55	36.64	35.16	36.62	00:00:00
2011-01-25	992,900	36.41	36.95	35.92	36.58	00:00:00
2011-01-26	1,029,800	36.69	37.05	36.47	36.75	00:00:00
2011-01-27	1,115,700	36.79	36.95	36.19	36.43	00:00:00
2011-01-28	1,553,900	36.53	36.53	35.10	35.27	00:00:00
2011-01-31	2,312,600	35.28	35.60	34.83	34.84	00:00:00
2011-02-01	5,673,600	37.70	39.60	36.80	39.45	00:00:00
2011-02-02	1,941,900	39.32	40.29	39.19	39.70	00:00:00
2011-02-03	1,842,800	39.59	39.60	38.24	39.25	00:00:00
2011-02-04	1,527,600	39.23	39.45	38.70	38.79	00:00:00
2011-02-07	1,472,400	38.82	39.45	38.50	39.39	00:00:00
2011-02-08	1,218,400	39.32	40.25	39.25	39.73	00:00:00
2011-02-09	771,500	39.51	40.00	39.29	39.46	00:00:00
2011-02-10	1,331,300	39.13	40.54	38.93	40.35	00:00:00
2011-02-11	634,400	40.07	40.33	39.57	40.23	00:00:00
2011-02-14	630,500	40.34	40.37	39.75	39.83	00:00:00
2011-02-15	680,100	39.73	39.74	38.92	39.22	00:00:00
2011-02-16	653,700	39.44	39.93	39.26	39.51	00:00:00
2011-02-17	1,603,900	39.28	39.28	37.96	38.95	00:00:00
2011-02-18	1,187,600	39.03	39.16	38.48	38.89	00:00:00
2011-02-22	1,270,100	38.39	38.90	37.33	37.58	00:00:00
2011-02-23	1,698,000	37.53	37.74	36.51	37.57	00:00:00
2011-02-24	1,148,200	37.49	37.58	36.74	37.29	00:00:00
2011-02-25	654,100	37.52	37.66	36.87	37.40	00:00:00
2011-02-28	1,005,600	37.50	38.13	37.31	37.53	00:00:00
2011-03-01	1,211,500	37.65	37.65	36.57	36.76	00:00:00
2011-03-02	1,158,600	36.61	37.50	36.54	36.86	00:00:00
2011-03-03	959,500	37.21	37.57	36.66	36.80	00:00:00
2011-03-04	825,300	36.84	36.88	35.88	36.41	00:00:00
2011-03-07	916,900	36.60	36.74	35.82	36.33	00:00:00
2011-03-08	833,900	36.33	37.40	36.09	37.31	00:00:00
2011-03-09	767,400	37.14	37.40	36.83	37.17	00:00:00
2011-03-10	702,300	36.59	36.66	35.96	36.01	00:00:00
2011-03-11	846,400	35.82	36.74	35.55	36.61	00:00:00
2011-03-14	598,800	36.30	36.84	35.68	36.01	00:00:00
2011-03-15	1,065,000	34.91	36.38	34.73	36.07	00:00:00
2011-03-16	873,500	35.84	35.90	34.92	35.42	00:00:00
2011-03-17	950,000	35.84	35.91	34.88	35.03	00:00:00
2011-03-18	1,160,700	35.74	36.04	35.43	35.97	00:00:00
2011-03-21	1,217,800	36.45	36.54	35.70	35.95	00:00:00
2011-03-22	530,500	35.97	36.05	35.50	35.68	00:00:00
2011-03-23	483,500	35.57	36.16	35.49	36.00	00:00:00
2011-03-24	558,700	36.15	36.26	35.69	35.92	00:00:00
2011-03-25	430,800	36.03	36.57	35.89	36.53	00:00:00
2011-03-28	776,900	36.65	37.39	36.56	36.84	00:00:00
2011-03-29	618,800	36.68	37.08	36.49	36.97	00:00:00
2011-03-30	496,000	37.11	37.39	36.95	37.18	00:00:00
2011-03-31	501,000	37.15	37.44	36.97	37.04	00:00:00
2011-04-01	1,668,000	37.17	37.34	35.51	35.92	00:00:00
2011-04-04	1,054,500	36.06	36.70	35.99	36.39	00:00:00
2011-04-05	907,700	36.20	36.35	35.75	36.02	00:00:00
2011-04-06	522,600	36.23	36.43	35.95	36.37	00:00:00
2011-04-07	753,300	36.40	36.58	36.03	36.08	00:00:00
2011-04-08	880,000	36.29	36.79	36.22	36.66	00:00:00
2011-04-11	2,182,400	36.71	38.47	36.71	38.22	00:00:00
2011-04-12	870,700	37.86	38.12	37.12	37.49	00:00:00
2011-04-13	1,043,600	37.58	37.67	36.76	36.98	00:00:00
2011-04-14	2,001,700	36.54	36.74	35.34	35.65	00:00:00
2011-04-15	1,332,500	35.68	35.74	34.97	35.59	00:00:00
2011-04-18	1,019,800	35.20	35.47	34.79	35.39	00:00:00
2011-04-19	1,066,700	35.49	35.84	35.08	35.50	00:00:00
2011-04-20	839,300	35.96	36.64	35.85	36.52	00:00:00
2011-04-21	546,500	36.83	37.24	36.50	36.92	00:00:00
2011-04-25	2,196,700	36.97	38.69	36.71	38.29	00:00:00
2011-04-26	8,561,400	33.46	33.82	31.84	32.76	00:00:00
2011-04-27	3,412,200	32.73	32.80	32.00	32.19	00:00:00
2011-04-28	1,765,900	32.17	32.18	31.70	31.96	00:00:00
2011-04-29	1,300,000	32.21	32.61	32.03	32.25	00:00:00
2011-05-02	1,541,600	32.36	32.50	32.01	32.18	00:00:00
2011-05-03	1,449,400	32.00	32.20	31.31	31.50	00:00:00
2011-05-04	1,154,000	31.52	31.92	31.32	31.81	00:00:00
2011-05-05	1,072,800	31.75	31.90	31.26	31.31	00:00:00
2011-05-06	1,359,100	31.70	31.71	30.98	31.10	00:00:00
2011-05-09	949,300	31.17	31.28	30.92	30.94	00:00:00
2011-05-10	1,087,200	31.07	31.56	30.95	31.40	00:00:00
2011-05-11	1,654,700	31.25	31.85	31.13	31.19	00:00:00
2011-05-12	2,100,000	31.11	31.14	30.42	30.51	00:00:00
2011-05-13	1,567,200	30.59	30.66	29.95	29.96	00:00:00
2011-05-16	919,500	29.96	30.62	29.92	30.01	00:00:00
2011-05-17	1,360,700	29.82	30.20	29.67	30.00	00:00:00
2011-05-18	863,900	30.00	30.28	29.90	30.08	00:00:00
2011-05-19	1,140,400	30.10	30.15	29.85	30.02	00:00:00
2011-05-20	1,089,600	29.93	30.07	29.79	29.87	00:00:00
2011-05-23	1,134,600	29.80	29.80	28.88	29.07	00:00:00
2011-05-24	1,566,500	29.14	29.22	28.65	28.71	00:00:00
2011-05-25	1,555,700	28.74	29.54	28.65	29.39	00:00:00
2011-05-26	802,500	29.39	29.47	29.21	29.38	00:00:00
2011-05-27	735,100	29.41	29.64	29.29	29.61	00:00:00
2011-05-31	962,300	29.84	29.86	29.41	29.78	00:00:00
2011-06-01	1,433,700	29.68	29.74	28.39	28.41	00:00:00
2011-06-02	1,933,300	28.50	28.79	27.97	28.03	00:00:00
2011-06-03	1,528,200	27.74	28.55	27.71	28.10	00:00:00
2011-06-06	565,900	28.11	28.23	27.78	27.83	00:00:00
2011-06-07	1,082,000	27.89	28.00	27.56	27.59	00:00:00
2011-06-08	1,087,700	27.47	27.51	27.11	27.18	00:00:00
2011-06-09	712,600	27.19	27.50	27.00	27.08	00:00:00
2011-06-10	913,900	26.98	27.22	26.63	26.81	00:00:00
2011-06-13	992,400	26.95	27.03	26.64	26.88	00:00:00
2011-06-14	1,122,100	27.06	27.57	27.00	27.52	00:00:00
2011-06-15	1,475,600	27.34	27.88	27.22	27.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>