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
2013-10-14	735,100	34.53	35.20	34.53	35.19	00:00:00
2013-10-15	745,900	34.94	35.15	34.53	34.76	00:00:00
2013-10-16	819,600	34.79	35.14	34.72	34.84	00:00:00
2013-10-17	1,116,300	34.54	34.86	34.18	34.75	00:00:00
2013-10-18	1,010,700	34.88	35.38	34.46	35.33	00:00:00
2013-10-22	2,996,100	37.54	39.68	37.34	38.02	00:00:00
2013-10-23	1,160,200	38.00	38.00	36.03	36.10	00:00:00
2013-10-28	1,032,500	35.66	36.19	35.54	35.87	00:00:00
2013-10-29	653,200	35.93	36.18	35.64	35.86	00:00:00
2013-10-30	566,700	35.86	36.11	34.92	35.09	00:00:00
2013-11-05	684,700	36.39	36.39	35.67	35.86	00:00:00
2013-11-08	759,000	34.89	35.87	34.83	35.87	00:00:00
2013-11-12	457,300	36.02	36.85	36.02	36.83	00:00:00
2013-11-13	563,300	36.68	37.39	36.68	37.38	00:00:00
2013-11-14	540,100	37.33	37.40	36.59	37.03	00:00:00
2013-11-15	469,200	37.12	37.14	36.79	37.01	00:00:00
2013-11-18	549,900	37.05	37.17	36.52	36.63	00:00:00
2013-11-21	430,000	36.46	36.64	36.14	36.35	00:00:00
2013-11-25	576,400	36.23	36.28	35.73	35.89	00:00:00
2013-11-29	234,000	35.27	35.67	35.00	35.37	00:00:00
2013-12-05	1,142,300	35.74	35.88	34.83	35.04	00:00:00
2013-12-06	684,600	35.30	35.74	35.10	35.51	00:00:00
2013-12-09	677,100	35.49	35.74	35.10	35.20	00:00:00
2013-12-10	677,600	35.06	35.49	34.84	35.03	00:00:00
2013-12-11	1,684,800	34.94	35.09	33.05	33.35	00:00:00
2013-12-12	1,268,600	33.25	34.07	32.82	33.85	00:00:00
2013-12-13	429,500	33.90	34.10	33.58	33.70	00:00:00
2013-12-16	429,100	33.60	34.01	33.52	33.61	00:00:00
2013-12-17	1,020,200	33.59	33.76	33.04	33.31	00:00:00
2013-12-18	733,900	33.33	33.54	32.57	33.53	00:00:00
2013-12-19	527,000	33.53	34.17	33.52	33.74	00:00:00
2013-12-20	1,491,000	34.30	35.32	34.22	34.99	00:00:00
2013-12-23	628,300	35.22	35.22	34.80	34.98	00:00:00
2013-12-26	294,500	35.08	35.23	34.79	34.82	00:00:00
2013-12-30	578,500	34.74	35.62	34.62	35.34	00:00:00
2013-12-31	434,800	35.36	35.60	35.13	35.52	00:00:00
2014-01-02	630,100	35.37	35.47	34.73	34.92	00:00:00
2014-01-06	1,349,900	35.57	36.25	35.42	35.90	00:00:00
2014-01-14	830,300	35.40	36.15	35.23	35.70	00:00:00
2014-01-15	1,388,200	35.80	36.35	35.47	35.79	00:00:00
2014-01-16	854,500	35.89	36.34	35.62	35.74	00:00:00
2014-01-17	1,027,600	35.62	35.97	35.45	35.85	00:00:00
2014-01-21	1,278,700	36.03	36.36	35.86	36.21	00:00:00
2014-01-24	739,200	35.59	35.62	34.37	34.40	00:00:00
2014-01-31	1,721,900	38.99	39.68	38.98	39.19	00:00:00
2014-02-03	2,590,000	39.24	39.25	38.20	38.24	00:00:00
2014-02-04	1,815,100	38.39	38.80	37.98	38.70	00:00:00
2014-02-05	1,904,400	38.65	39.54	38.53	39.19	00:00:00
2014-02-06	1,049,200	39.29	39.60	39.16	39.54	00:00:00
2014-02-07	1,092,000	39.50	39.72	39.31	39.44	00:00:00
2014-02-11	1,275,500	39.39	40.44	39.32	40.29	00:00:00
2014-02-19	622,600	42.06	42.34	41.57	41.59	00:00:00
2014-02-20	906,400	41.54	42.46	41.12	42.41	00:00:00
2014-02-21	821,600	42.49	42.64	42.07	42.32	00:00:00
2014-02-24	1,451,800	41.13	42.50	40.86	42.23	00:00:00
2014-02-25	1,425,700	42.04	42.95	41.60	42.73	00:00:00
2014-02-26	911,700	42.66	43.12	42.10	42.23	00:00:00
2014-03-03	1,040,200	41.65	42.28	41.44	41.67	00:00:00
2014-03-05	891,600	41.94	42.42	41.67	41.82	00:00:00
2014-03-06	1,019,200	41.93	41.95	41.33	41.65	00:00:00
2014-03-07	879,100	41.94	42.08	41.40	41.80	00:00:00
2014-03-10	760,700	41.60	42.00	41.13	41.30	00:00:00
2014-03-11	670,400	41.34	41.73	41.09	41.21	00:00:00
2014-03-12	911,900	40.93	41.66	40.55	41.43	00:00:00
2014-03-17	983,600	42.31	43.17	42.31	42.97	00:00:00
2014-03-25	1,698,200	45.49	46.80	45.33	45.41	00:00:00
2014-03-26	872,900	45.58	45.96	44.70	44.74	00:00:00
2014-03-27	852,700	44.84	45.48	44.26	45.09	00:00:00
2014-03-28	817,100	45.26	45.93	44.83	45.14	00:00:00
2014-03-31	823,300	45.40	46.61	45.30	46.29	00:00:00
2014-04-01	1,011,600	46.48	46.81	46.25	46.81	00:00:00
2014-04-03	1,007,100	47.46	47.97	47.28	47.59	00:00:00
2014-04-04	1,127,100	47.95	47.98	45.92	45.93	00:00:00
2014-04-07	1,012,200	45.94	46.68	45.57	46.42	00:00:00
2014-04-08	912,400	46.66	46.97	45.67	46.39	00:00:00
2014-04-09	1,004,400	46.36	46.79	45.62	46.16	00:00:00
2014-04-14	1,035,700	45.80	46.44	45.17	45.63	00:00:00
2014-04-15	723,000	45.67	46.32	45.35	45.90	00:00:00
2014-04-16	482,700	46.32	46.53	45.69	46.41	00:00:00
2014-04-17	691,300	46.22	46.39	45.83	45.98	00:00:00
2014-04-21	1,667,200	45.84	46.97	45.52	46.77	00:00:00
2014-04-22	6,033,100	44.25	44.25	40.83	41.52	00:00:00
2014-04-25	787,900	42.15	42.19	41.51	41.61	00:00:00
2014-04-29	991,800	42.55	42.90	42.16	42.68	00:00:00
2014-04-30	941,900	42.61	43.32	42.44	43.00	00:00:00
2014-05-01	685,500	42.98	43.00	42.31	42.60	00:00:00
2014-05-02	895,700	42.77	43.40	42.60	43.12	00:00:00
2014-05-06	1,092,900	42.11	42.64	41.61	42.06	00:00:00
2014-05-07	1,229,300	42.36	42.84	42.16	42.80	00:00:00
2014-05-08	920,200	42.88	43.92	42.59	43.44	00:00:00
2014-05-09	521,500	43.53	43.75	42.95	43.42	00:00:00
2014-05-20	840,800	43.35	43.70	42.37	42.60	00:00:00
2014-05-21	476,600	42.76	43.23	42.63	43.02	00:00:00
2014-05-22	815,900	43.03	43.54	43.00	43.24	00:00:00
2014-05-27	649,600	43.73	44.00	43.19	43.32	00:00:00
2014-05-28	555,100	43.08	43.53	42.89	43.17	00:00:00
2014-05-29	393,200	43.31	43.40	43.01	43.37	00:00:00
2014-05-30	540,200	43.25	43.84	43.22	43.59	00:00:00
2014-06-05	413,300	45.18	45.73	44.84	45.42	00:00:00
2014-06-06	637,900	45.44	45.96	45.14	45.19	00:00:00
2014-06-10	446,000	45.25	45.49	44.71	45.40	00:00:00
2014-06-11	449,800	45.20	45.24	44.72	45.01	00:00:00
2014-06-12	501,100	44.90	45.06	44.04	44.48	00:00:00
2014-06-13	618,600	44.50	45.08	44.50	44.64	00:00:00
2014-06-16	580,500	44.66	45.54	44.55	45.27	00:00:00
2014-06-17	678,100	45.24	46.19	45.19	45.76	00:00:00
2014-06-18	417,100	45.89	45.99	45.16	45.47	00:00:00
2014-06-19	376,800	45.56	45.69	45.15	45.39	00:00:00
2014-06-20	397,000	45.61	46.13	45.50	45.70	00:00:00
2014-06-24	636,600	46.24	46.89	46.17	46.39	00:00:00
2014-06-25	518,400	46.36	46.68	45.84	46.55	00:00:00
2014-06-26	1,161,800	46.57	47.19	46.00	46.99	00:00:00
2014-06-27	966,200	46.79	47.77	46.56	47.76	00:00:00
2014-06-30	823,800	47.67	48.22	47.33	48.16	00:00:00
2014-07-01	998,200	48.12	48.94	48.12	48.73	00:00:00
2014-07-02	611,800	48.64	49.15	48.60	48.92	00:00:00
2014-07-08	722,500	49.37	49.50	48.79	49.02	00:00:00
2014-07-09	935,800	49.12	49.39	48.28	48.57	00:00:00
2014-07-10	754,500	47.88	49.50	47.76	49.00	00:00:00
2014-07-11	400,700	49.05	49.20	48.63	48.88	00:00:00
2014-07-15	1,735,500	48.20	48.24	45.76	46.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>