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
2012-11-19	2,456,100	23.11	24.70	22.99	24.04	00:00:00
2012-11-20	1,371,500	23.99	24.11	23.72	23.99	00:00:00
2012-11-21	1,014,800	24.03	24.34	23.88	24.22	00:00:00
2012-11-23	850,200	24.37	25.70	24.37	25.61	00:00:00
2012-11-26	3,213,500	25.49	25.96	24.67	24.85	00:00:00
2012-11-27	1,658,300	24.84	25.00	24.47	24.50	00:00:00
2012-11-28	2,487,800	24.01	24.34	23.54	24.09	00:00:00
2012-11-29	2,459,800	24.22	24.72	23.81	24.47	00:00:00
2012-11-30	1,655,300	24.52	24.63	24.15	24.33	00:00:00
2012-12-03	1,336,000	24.55	24.62	24.00	24.10	00:00:00
2012-12-04	1,216,300	24.13	24.57	24.04	24.36	00:00:00
2012-12-05	1,695,300	24.37	24.66	24.20	24.27	00:00:00
2012-12-06	1,161,300	24.30	25.11	24.22	25.03	00:00:00
2012-12-07	712,900	25.06	25.29	24.65	24.96	00:00:00
2012-12-10	797,500	25.00	25.59	24.96	25.55	00:00:00
2012-12-11	845,700	25.66	25.99	25.28	25.45	00:00:00
2012-12-12	1,012,000	25.46	25.67	24.97	25.08	00:00:00
2012-12-13	2,992,300	23.17	23.88	23.13	23.49	00:00:00
2012-12-14	1,101,400	23.34	23.75	23.05	23.18	00:00:00
2012-12-17	953,500	23.15	23.69	23.01	23.22	00:00:00
2012-12-18	1,364,400	23.32	23.97	23.20	23.84	00:00:00
2012-12-19	947,600	23.96	24.37	23.85	23.90	00:00:00
2012-12-20	644,800	24.05	24.09	23.76	23.88	00:00:00
2012-12-21	1,911,100	23.52	23.58	22.73	23.52	00:00:00
2012-12-24	404,700	23.46	23.67	23.36	23.48	00:00:00
2012-12-26	639,000	23.65	24.22	23.35	23.37	00:00:00
2012-12-27	772,700	23.45	23.47	22.72	23.33	00:00:00
2012-12-28	689,300	23.28	23.30	22.75	23.01	00:00:00
2012-12-31	806,200	23.00	23.40	22.85	23.19	00:00:00
2013-01-02	1,722,700	23.75	24.74	23.68	24.16	00:00:00
2013-01-03	2,640,200	24.36	26.28	24.36	25.97	00:00:00
2013-01-04	1,725,800	26.09	27.16	26.00	26.08	00:00:00
2013-01-07	1,362,300	26.07	26.39	25.77	26.00	00:00:00
2013-01-08	1,237,200	26.00	26.02	25.43	25.45	00:00:00
2013-01-09	949,800	25.61	25.73	25.31	25.49	00:00:00
2013-01-10	780,000	25.70	25.83	25.37	25.52	00:00:00
2013-01-11	853,200	25.59	26.02	25.45	25.96	00:00:00
2013-01-14	2,572,500	26.03	27.35	25.30	26.85	00:00:00
2013-01-15	1,373,500	26.86	27.66	26.48	27.19	00:00:00
2013-01-16	732,100	27.17	27.28	26.89	27.12	00:00:00
2013-01-17	1,064,200	27.31	27.92	27.04	27.81	00:00:00
2013-01-18	753,700	27.67	28.01	27.51	27.95	00:00:00
2013-01-23	535,800	28.40	28.54	28.14	28.18	00:00:00
2013-01-24	627,500	28.22	28.48	27.99	28.27	00:00:00
2013-01-31	1,195,500	24.11	24.44	23.87	24.06	00:00:00
2013-02-01	1,743,700	24.28	24.28	23.05	23.69	00:00:00
2013-02-04	1,030,900	23.68	23.92	23.47	23.58	00:00:00
2013-02-05	1,005,300	23.77	24.03	23.68	23.80	00:00:00
2013-02-06	1,122,900	23.77	24.01	23.68	23.97	00:00:00
2013-02-12	1,697,900	24.07	24.07	23.27	23.33	00:00:00
2013-02-22	854,900	22.44	22.88	22.44	22.61	00:00:00
2013-02-27	831,600	22.29	22.77	22.11	22.64	00:00:00
2013-02-28	818,600	22.22	22.35	21.80	22.02	00:00:00
2013-03-04	1,316,900	21.91	23.10	21.91	22.44	00:00:00
2013-03-11	513,500	23.55	23.77	23.38	23.67	00:00:00
2013-03-12	895,400	23.72	24.49	23.52	24.37	00:00:00
2013-03-13	465,500	24.43	24.45	24.04	24.17	00:00:00
2013-03-15	844,000	24.55	24.68	24.29	24.62	00:00:00
2013-03-26	571,000	25.89	26.33	25.72	25.89	00:00:00
2013-03-27	1,391,300	25.78	26.91	25.78	26.57	00:00:00
2013-03-28	973,000	26.53	26.83	26.37	26.40	00:00:00
2013-04-08	785,200	26.12	26.58	25.94	26.52	00:00:00
2013-04-11	1,010,600	27.21	27.91	26.85	27.83	00:00:00
2013-04-12	724,600	27.64	27.69	26.59	27.07	00:00:00
2013-04-17	2,346,000	25.90	26.29	24.64	25.54	00:00:00
2013-04-18	1,209,300	25.56	25.81	25.25	25.52	00:00:00
2013-04-19	1,874,500	25.43	26.46	24.69	25.50	00:00:00
2013-04-25	1,198,600	27.39	28.10	27.30	27.77	00:00:00
2013-04-26	2,257,300	27.71	29.59	27.49	29.02	00:00:00
2013-05-06	1,063,900	30.77	31.05	30.37	30.93	00:00:00
2013-05-13	891,400	30.92	31.17	30.57	30.79	00:00:00
2013-05-14	1,621,300	30.29	30.64	29.71	30.59	00:00:00
2013-05-15	964,500	30.39	30.84	30.39	30.80	00:00:00
2013-05-16	1,074,800	30.84	31.03	30.67	30.82	00:00:00
2013-05-17	600,700	30.96	31.23	30.68	31.12	00:00:00
2013-05-29	590,200	29.86	30.25	29.37	30.01	00:00:00
2013-05-30	446,200	30.02	30.80	29.96	30.73	00:00:00
2013-06-11	380,800	31.87	32.16	31.49	31.50	00:00:00
2013-06-12	838,700	31.83	31.83	30.56	30.83	00:00:00
2013-06-27	436,900	30.33	30.85	30.33	30.54	00:00:00
2013-06-28	493,700	30.46	30.93	30.24	30.57	00:00:00
2013-07-01	1,014,700	30.86	31.94	30.72	31.81	00:00:00
2013-07-08	480,900	32.54	32.55	31.81	31.85	00:00:00
2013-07-09	459,100	32.02	32.76	31.73	32.72	00:00:00
2013-07-10	449,200	32.69	33.00	32.32	32.87	00:00:00
2013-07-11	417,200	33.31	33.63	32.89	33.58	00:00:00
2013-07-12	517,000	33.47	33.64	32.80	33.40	00:00:00
2013-07-16	509,300	33.17	33.55	32.72	33.10	00:00:00
2013-07-17	732,300	33.16	33.25	32.49	32.67	00:00:00
2013-07-19	755,500	33.46	33.74	32.97	33.27	00:00:00
2013-07-23	5,249,200	37.12	38.74	36.25	36.43	00:00:00
2013-07-24	1,601,200	36.60	37.48	36.08	36.50	00:00:00
2013-08-05	705,800	38.33	38.75	38.22	38.62	00:00:00
2013-08-06	589,100	38.49	38.87	38.23	38.73	00:00:00
2013-08-07	948,200	38.56	39.07	38.33	38.87	00:00:00
2013-08-08	835,500	38.94	39.29	38.71	39.23	00:00:00
2013-08-09	2,390,200	39.15	41.19	39.05	40.76	00:00:00
2013-08-15	987,000	40.18	40.34	39.25	39.76	00:00:00
2013-08-16	735,300	39.71	40.63	39.61	39.86	00:00:00
2013-08-20	793,200	39.85	40.73	39.71	40.15	00:00:00
2013-08-21	1,284,500	40.03	40.10	38.70	39.20	00:00:00
2013-08-22	1,991,500	39.05	39.05	36.51	36.87	00:00:00
2013-08-27	1,153,000	36.98	37.11	35.30	35.34	00:00:00
2013-08-28	1,789,300	35.13	35.54	34.74	34.80	00:00:00
2013-08-30	1,228,500	34.96	35.43	34.14	34.16	00:00:00
2013-09-03	1,911,000	34.58	34.89	33.85	33.86	00:00:00
2013-09-04	1,632,900	33.85	34.21	33.85	33.90	00:00:00
2013-09-05	997,700	33.84	34.33	33.74	33.81	00:00:00
2013-09-09	1,058,400	33.55	34.28	33.45	33.95	00:00:00
2013-09-19	483,500	33.65	33.75	33.34	33.42	00:00:00
2013-09-20	925,300	33.46	33.65	32.97	33.01	00:00:00
2013-09-23	869,000	33.16	33.31	32.90	33.06	00:00:00
2013-09-24	712,600	33.06	33.61	32.80	33.20	00:00:00
2013-09-25	921,400	33.22	33.89	33.15	33.63	00:00:00
2013-09-26	684,300	33.73	33.98	33.60	33.86	00:00:00
2013-09-27	413,100	33.65	33.70	33.17	33.24	00:00:00
2013-09-30	591,600	32.91	33.23	32.70	33.00	00:00:00
2013-10-07	851,200	34.09	34.27	33.87	33.93	00:00:00
2013-10-08	776,700	33.99	34.10	33.49	33.58	00:00:00
2013-10-09	1,322,900	33.90	33.90	33.06	33.46	00:00:00
2013-10-14	735,100	34.53	35.20	34.53	35.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>