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
2011-06-15	1,475,600	27.34	27.88	27.22	27.60	00:00:00
2011-06-16	988,000	27.62	27.86	27.36	27.65	00:00:00
2011-06-17	1,201,900	27.82	27.89	27.61	27.75	00:00:00
2011-06-20	1,089,800	27.61	28.41	27.58	28.23	00:00:00
2011-06-21	1,694,000	28.39	29.11	28.25	28.56	00:00:00
2011-06-22	983,300	28.46	28.71	28.07	28.07	00:00:00
2011-06-23	1,288,800	27.72	28.32	27.56	28.28	00:00:00
2011-06-24	1,384,300	28.29	28.29	27.34	27.46	00:00:00
2011-06-27	876,300	27.49	27.97	27.33	27.65	00:00:00
2011-06-28	942,000	27.71	28.09	27.69	28.09	00:00:00
2011-06-29	837,200	28.24	28.79	28.15	28.62	00:00:00
2011-06-30	1,056,400	28.74	29.36	28.66	29.26	00:00:00
2011-07-01	983,800	29.28	30.07	29.24	29.85	00:00:00
2011-07-05	1,332,000	29.97	30.26	29.62	29.78	00:00:00
2011-07-06	1,150,800	29.80	29.91	29.05	29.40	00:00:00
2011-07-07	920,200	29.64	29.85	29.56	29.57	00:00:00
2011-07-08	771,500	29.28	29.37	28.86	29.27	00:00:00
2011-07-11	844,300	28.92	29.00	28.45	28.75	00:00:00
2011-07-12	1,424,400	28.76	29.51	28.70	29.09	00:00:00
2011-07-13	822,400	29.21	29.59	29.01	29.13	00:00:00
2011-07-14	931,400	29.16	29.43	28.86	29.01	00:00:00
2011-07-15	848,400	29.18	29.18	28.89	29.05	00:00:00
2011-07-18	998,900	29.04	29.04	28.31	28.65	00:00:00
2011-07-19	897,600	28.83	29.30	28.78	29.15	00:00:00
2011-07-20	734,700	29.29	29.32	28.95	29.07	00:00:00
2011-07-21	938,300	29.22	29.74	28.96	29.58	00:00:00
2011-07-22	899,300	29.58	29.77	29.23	29.74	00:00:00
2011-07-25	2,193,800	29.36	29.92	28.73	28.84	00:00:00
2011-07-26	8,933,300	32.49	34.98	32.03	33.93	00:00:00
2011-07-27	3,230,300	33.83	34.25	33.17	33.73	00:00:00
2011-07-28	2,295,900	33.81	34.55	33.54	33.90	00:00:00
2011-07-29	1,941,900	33.48	34.41	33.25	33.57	00:00:00
2011-08-01	2,250,000	33.88	34.11	33.20	33.49	00:00:00
2011-08-02	2,577,800	33.22	33.61	32.54	32.58	00:00:00
2011-08-03	3,846,300	33.14	34.68	32.84	34.45	00:00:00
2011-08-04	3,364,100	33.73	33.92	32.70	32.81	00:00:00
2011-08-05	3,753,600	33.26	33.92	32.25	33.05	00:00:00
2011-08-08	4,071,400	32.31	32.68	30.37	30.38	00:00:00
2011-08-09	3,924,900	30.89	31.21	29.08	30.72	00:00:00
2011-08-10	2,860,200	29.75	31.17	29.31	29.92	00:00:00
2011-08-11	2,526,100	29.79	31.98	29.76	31.42	00:00:00
2011-08-12	1,790,500	31.60	32.04	31.02	31.69	00:00:00
2011-08-15	2,182,700	30.42	31.91	30.42	31.78	00:00:00
2011-08-16	1,878,400	31.45	31.93	30.84	31.37	00:00:00
2011-08-17	1,451,200	31.62	31.81	30.63	31.02	00:00:00
2011-08-18	2,898,100	30.11	30.16	29.28	29.62	00:00:00
2011-08-19	3,067,800	29.06	29.22	28.23	28.46	00:00:00
2011-08-22	3,311,700	29.07	29.53	28.92	29.00	00:00:00
2011-08-23	1,832,200	29.22	30.06	28.93	30.06	00:00:00
2011-08-24	1,989,200	30.05	30.57	29.74	30.47	00:00:00
2011-08-25	1,941,400	30.49	30.77	29.68	29.87	00:00:00
2011-08-26	1,162,600	29.78	30.82	29.44	30.36	00:00:00
2011-08-29	1,273,600	30.72	31.41	30.60	31.40	00:00:00
2011-08-30	1,382,600	31.23	31.89	31.04	31.53	00:00:00
2011-08-31	1,363,300	31.76	32.56	31.67	31.96	00:00:00
2011-09-01	1,916,900	32.12	32.46	31.51	31.57	00:00:00
2011-09-02	1,409,400	30.87	31.09	30.35	30.55	00:00:00
2011-09-06	2,169,400	29.71	30.44	29.42	30.40	00:00:00
2011-09-07	2,285,400	30.68	31.24	30.43	31.12	00:00:00
2011-09-08	1,080,800	31.03	31.51	30.67	30.81	00:00:00
2011-09-09	1,852,400	30.48	31.03	29.94	30.42	00:00:00
2011-09-12	1,945,700	29.96	30.84	29.79	30.64	00:00:00
2011-09-13	1,582,200	30.72	31.25	30.59	30.75	00:00:00
2011-09-14	1,717,300	31.05	31.39	30.58	31.03	00:00:00
2011-09-15	1,301,400	31.46	32.00	31.19	31.89	00:00:00
2011-09-16	1,802,700	31.95	32.10	31.26	31.49	00:00:00
2011-09-19	1,291,400	31.10	31.59	30.82	31.22	00:00:00
2011-09-20	1,250,900	31.27	31.48	30.81	30.83	00:00:00
2011-09-21	1,835,900	30.85	31.22	30.23	30.25	00:00:00
2011-09-22	2,834,700	29.37	29.50	27.38	27.87	00:00:00
2011-09-23	1,713,600	27.66	28.54	27.54	28.03	00:00:00
2011-09-26	977,900	28.19	28.58	27.66	28.53	00:00:00
2011-09-27	1,111,400	29.26	29.87	28.60	28.93	00:00:00
2011-09-28	1,567,700	28.93	28.96	27.86	27.90	00:00:00
2011-09-29	1,488,300	28.47	28.63	27.62	28.03	00:00:00
2011-09-30	2,439,900	27.66	28.15	27.03	27.03	00:00:00
2011-10-03	2,021,900	26.82	27.37	26.25	26.48	00:00:00
2011-10-04	2,141,800	26.17	27.37	25.87	27.37	00:00:00
2011-10-05	2,296,200	27.36	28.88	27.27	27.99	00:00:00
2011-10-06	1,889,300	28.01	29.57	27.95	29.53	00:00:00
2011-10-07	2,137,400	29.74	29.89	28.73	28.92	00:00:00
2011-10-10	1,362,200	29.44	30.02	29.35	29.58	00:00:00
2011-10-11	1,511,800	29.48	30.44	29.18	30.27	00:00:00
2011-10-12	2,215,100	29.44	30.31	28.95	29.83	00:00:00
2011-10-13	1,756,000	29.61	29.64	28.63	29.37	00:00:00
2011-10-14	937,500	29.94	30.27	29.57	29.98	00:00:00
2011-10-17	1,657,500	30.04	30.04	29.08	29.28	00:00:00
2011-10-18	1,889,600	29.26	29.45	28.50	29.20	00:00:00
2011-10-19	1,375,500	29.21	29.42	28.23	28.31	00:00:00
2011-10-20	1,464,500	28.23	28.86	27.83	28.71	00:00:00
2011-10-21	1,454,000	29.14	29.90	29.14	29.67	00:00:00
2011-10-24	2,955,800	29.67	31.43	29.45	31.27	00:00:00
2011-10-25	3,734,500	29.96	30.27	28.75	29.22	00:00:00
2011-10-26	2,260,300	29.75	29.75	28.72	29.41	00:00:00
2011-10-27	2,413,400	30.29	31.92	30.27	31.43	00:00:00
2011-10-28	2,695,800	31.48	33.14	31.39	32.69	00:00:00
2011-10-31	1,387,700	32.30	32.39	31.51	31.70	00:00:00
2011-11-01	1,346,500	30.60	31.49	30.43	30.67	00:00:00
2011-11-02	1,009,900	31.15	31.56	30.80	31.38	00:00:00
2011-11-03	2,008,500	31.89	33.40	31.37	33.33	00:00:00
2011-11-04	1,276,800	33.00	33.49	32.68	33.35	00:00:00
2011-11-07	1,801,600	33.49	34.50	33.30	34.33	00:00:00
2011-11-08	1,363,800	34.55	34.69	33.72	34.26	00:00:00
2011-11-09	1,933,500	33.51	33.79	32.77	33.09	00:00:00
2011-11-10	1,162,700	33.14	33.51	32.79	33.19	00:00:00
2011-11-11	802,200	33.65	34.07	33.48	33.89	00:00:00
2011-11-14	941,000	33.69	34.23	33.53	33.83	00:00:00
2011-11-15	1,039,600	33.81	34.24	33.28	34.09	00:00:00
2011-11-16	1,989,800	33.55	34.39	33.55	33.84	00:00:00
2011-11-17	1,326,900	33.73	33.79	32.89	33.44	00:00:00
2011-11-18	1,044,100	33.62	34.05	33.32	33.45	00:00:00
2011-11-21	1,386,900	33.01	33.50	32.72	33.24	00:00:00
2011-11-22	2,535,400	33.07	33.07	31.60	32.21	00:00:00
2011-11-23	1,037,100	31.80	32.01	31.27	31.49	00:00:00
2011-11-25	842,200	31.37	31.94	31.13	31.17	00:00:00
2011-11-28	966,700	32.25	32.30	31.82	32.09	00:00:00
2011-11-29	892,700	32.25	32.42	31.68	31.94	00:00:00
2011-11-30	1,813,700	33.04	33.59	32.71	33.46	00:00:00
2011-12-01	963,700	33.29	33.74	33.07	33.64	00:00:00
2011-12-02	1,224,600	34.04	34.14	33.14	33.19	00:00:00
2011-12-05	1,556,000	33.83	33.94	33.13	33.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>