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
2011-12-05	1,556,000	33.83	33.94	33.13	33.38	00:00:00
2011-12-06	980,100	33.36	33.61	33.05	33.31	00:00:00
2011-12-07	1,027,000	33.06	33.41	32.70	33.26	00:00:00
2011-12-08	1,064,700	33.00	33.25	32.54	32.71	00:00:00
2011-12-09	928,000	32.97	33.58	32.85	33.32	00:00:00
2011-12-12	723,600	32.87	33.04	32.40	32.85	00:00:00
2011-12-13	639,800	33.11	33.28	32.37	32.52	00:00:00
2011-12-14	1,185,500	32.23	32.54	31.83	32.42	00:00:00
2011-12-15	952,100	32.84	33.19	32.48	32.59	00:00:00
2011-12-16	1,245,400	32.84	33.34	32.60	32.74	00:00:00
2011-12-19	944,100	32.95	32.97	31.85	32.04	00:00:00
2011-12-20	743,100	32.74	33.49	32.69	33.20	00:00:00
2011-12-21	650,000	33.07	33.15	32.05	32.62	00:00:00
2011-12-22	477,600	32.83	33.46	32.81	33.28	00:00:00
2011-12-23	517,900	33.50	34.05	33.47	34.00	00:00:00
2011-12-27	349,200	33.86	34.01	33.63	33.86	00:00:00
2011-12-28	566,900	33.79	33.98	32.86	32.97	00:00:00
2011-12-29	654,200	33.08	33.49	32.93	33.32	00:00:00
2011-12-30	394,200	33.25	33.69	33.07	33.07	00:00:00
2012-01-03	903,000	33.71	34.67	33.61	33.69	00:00:00
2012-01-04	860,100	33.50	34.08	33.31	33.91	00:00:00
2012-01-05	899,300	33.90	34.19	33.71	34.04	00:00:00
2012-01-06	715,900	33.92	34.34	33.51	34.10	00:00:00
2012-01-09	654,500	34.08	34.46	33.91	34.27	00:00:00
2012-01-10	766,200	34.61	34.67	34.06	34.12	00:00:00
2012-01-11	708,000	34.04	34.61	34.04	34.57	00:00:00
2012-01-12	636,300	34.63	34.98	34.33	34.95	00:00:00
2012-01-13	582,300	34.74	35.00	34.19	34.72	00:00:00
2012-01-17	512,300	34.84	35.18	34.43	34.70	00:00:00
2012-01-18	492,100	34.64	35.46	34.61	35.41	00:00:00
2012-01-19	712,200	35.46	35.74	35.18	35.38	00:00:00
2012-01-20	750,800	35.33	35.76	35.33	35.49	00:00:00
2012-01-23	922,000	35.62	36.26	35.28	36.14	00:00:00
2012-01-24	721,800	36.03	36.24	35.45	35.64	00:00:00
2012-01-25	797,400	35.74	35.76	34.84	35.24	00:00:00
2012-01-26	910,700	35.24	35.32	34.86	35.08	00:00:00
2012-01-27	756,300	35.00	36.20	34.89	35.99	00:00:00
2012-01-30	2,023,100	35.64	35.91	34.73	34.81	00:00:00
2012-01-31	5,582,900	37.07	37.64	32.97	34.90	00:00:00
2012-02-01	1,954,700	34.96	36.20	34.60	35.67	00:00:00
2012-02-02	745,000	35.74	35.93	35.39	35.58	00:00:00
2012-02-03	859,500	36.00	37.01	35.97	36.94	00:00:00
2012-02-06	1,053,800	36.83	37.06	36.64	37.01	00:00:00
2012-02-07	1,085,000	36.86	37.10	36.81	36.86	00:00:00
2012-02-08	1,037,600	36.75	37.45	36.75	37.23	00:00:00
2012-02-09	744,300	37.34	37.67	37.09	37.56	00:00:00
2012-02-10	786,100	37.22	37.37	36.89	37.32	00:00:00
2012-02-13	635,800	37.58	37.73	36.89	37.17	00:00:00
2012-02-14	540,500	36.98	37.31	36.81	37.21	00:00:00
2012-02-15	719,900	37.35	37.55	36.83	36.99	00:00:00
2012-02-16	835,200	36.98	37.92	36.87	37.83	00:00:00
2012-02-17	716,300	38.03	38.10	37.59	37.91	00:00:00
2012-02-21	808,500	38.00	38.34	37.51	37.74	00:00:00
2012-02-22	478,600	37.60	37.75	37.28	37.30	00:00:00
2012-02-23	916,000	36.91	37.60	36.82	37.48	00:00:00
2012-02-24	648,300	37.67	37.73	37.06	37.25	00:00:00
2012-02-27	489,400	36.89	37.46	36.54	37.29	00:00:00
2012-02-28	578,700	37.39	37.63	36.98	37.22	00:00:00
2012-02-29	836,000	37.17	37.40	36.73	36.88	00:00:00
2012-03-01	848,800	36.77	37.23	36.36	36.96	00:00:00
2012-03-02	1,076,700	36.84	37.26	35.91	35.95	00:00:00
2012-03-05	1,063,600	35.85	35.98	35.42	35.87	00:00:00
2012-03-06	973,400	35.42	35.59	35.15	35.48	00:00:00
2012-03-07	454,600	35.62	35.94	35.40	35.73	00:00:00
2012-03-08	668,100	36.08	36.30	35.88	36.19	00:00:00
2012-03-09	739,900	36.22	36.28	35.57	35.73	00:00:00
2012-03-12	416,300	35.64	35.96	35.59	35.85	00:00:00
2012-03-13	734,000	35.96	36.51	35.93	36.47	00:00:00
2012-03-14	812,000	36.39	36.70	35.76	35.81	00:00:00
2012-03-15	1,035,400	35.80	35.89	35.41	35.57	00:00:00
2012-03-16	1,965,700	35.50	35.70	34.93	35.06	00:00:00
2012-03-19	649,100	35.06	35.50	34.91	35.30	00:00:00
2012-03-20	601,400	35.05	35.29	34.84	35.13	00:00:00
2012-03-21	560,300	35.25	35.53	35.08	35.34	00:00:00
2012-03-22	1,068,100	35.05	35.11	34.44	34.51	00:00:00
2012-03-23	1,043,700	34.62	34.62	33.92	34.28	00:00:00
2012-03-26	1,623,500	33.80	34.21	33.33	34.16	00:00:00
2012-03-27	863,600	34.17	34.32	33.69	33.70	00:00:00
2012-03-28	1,021,200	33.65	33.75	33.19	33.43	00:00:00
2012-03-29	1,063,900	33.30	33.62	33.17	33.48	00:00:00
2012-03-30	847,700	33.49	33.66	33.12	33.24	00:00:00
2012-04-02	832,600	33.23	33.41	33.00	33.19	00:00:00
2012-04-03	916,200	33.16	33.37	32.76	33.04	00:00:00
2012-04-04	1,219,400	32.73	32.99	32.60	32.90	00:00:00
2012-04-05	777,100	32.70	32.88	32.24	32.28	00:00:00
2012-04-09	1,242,400	31.83	32.07	31.73	31.98	00:00:00
2012-04-10	1,856,400	31.93	32.30	31.83	32.10	00:00:00
2012-04-11	1,437,400	32.53	32.90	32.27	32.35	00:00:00
2012-04-12	899,300	32.47	33.20	32.47	32.99	00:00:00
2012-04-13	875,800	32.85	33.06	32.43	32.44	00:00:00
2012-04-16	931,200	32.63	32.80	32.29	32.38	00:00:00
2012-04-17	799,800	32.64	32.93	32.51	32.74	00:00:00
2012-04-18	730,300	32.53	32.60	32.27	32.45	00:00:00
2012-04-19	962,700	32.38	32.60	32.02	32.35	00:00:00
2012-04-20	913,700	32.44	32.57	32.20	32.38	00:00:00
2012-04-23	2,094,300	32.08	32.70	32.08	32.55	00:00:00
2012-04-24	4,970,700	31.89	31.90	30.32	30.44	00:00:00
2012-04-25	2,621,800	30.54	30.54	29.45	29.73	00:00:00
2012-04-26	1,446,000	29.88	30.32	29.76	30.17	00:00:00
2012-04-27	1,380,900	30.14	30.27	29.98	30.14	00:00:00
2012-04-30	754,700	30.08	30.16	29.96	30.10	00:00:00
2012-05-01	1,465,900	29.97	30.39	29.86	30.16	00:00:00
2012-05-02	1,186,400	29.97	30.01	29.65	29.74	00:00:00
2012-05-03	780,200	29.76	29.95	29.49	29.67	00:00:00
2012-05-04	1,495,600	29.54	29.58	28.75	29.35	00:00:00
2012-05-07	1,127,400	29.24	29.29	28.83	29.01	00:00:00
2012-05-08	1,289,000	28.84	28.95	28.33	28.83	00:00:00
2012-05-09	1,109,900	28.53	29.11	28.25	28.95	00:00:00
2012-05-10	725,600	29.09	29.10	28.36	28.44	00:00:00
2012-05-11	697,700	28.35	28.65	28.22	28.31	00:00:00
2012-05-14	814,700	28.13	28.33	27.82	28.14	00:00:00
2012-05-15	937,800	28.12	28.22	27.36	27.45	00:00:00
2012-05-16	870,300	27.58	27.91	27.27	27.30	00:00:00
2012-05-17	821,600	27.36	27.40	26.63	26.63	00:00:00
2012-05-18	1,013,100	26.72	26.86	26.04	26.13	00:00:00
2012-05-21	1,126,500	26.25	26.74	25.88	26.63	00:00:00
2012-05-22	630,800	26.73	26.73	26.16	26.28	00:00:00
2012-05-23	699,000	26.06	26.27	25.66	26.23	00:00:00
2012-05-24	1,058,100	26.13	26.39	25.43	25.55	00:00:00
2012-05-25	727,700	25.55	25.99	25.54	25.83	00:00:00
2012-05-29	740,200	25.98	26.34	25.91	26.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>