|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,237,900 | 43.31 | 43.44 | 40.19 | 41.06 | 00:00:00 | | 2000-12-14 | 1,354,200 | 41.06 | 44.00 | 40.38 | 44.00 | 00:00:00 | | 2000-12-15 | 1,538,200 | 43.00 | 43.19 | 40.69 | 41.12 | 00:00:00 | | 2000-12-18 | 974,800 | 41.38 | 42.00 | 38.75 | 39.75 | 00:00:00 | | 2000-12-19 | 785,100 | 39.94 | 42.62 | 39.62 | 40.19 | 00:00:00 | | 2000-12-20 | 2,072,100 | 38.25 | 40.38 | 37.56 | 39.88 | 00:00:00 | | 2000-12-21 | 1,483,900 | 39.75 | 42.81 | 39.19 | 41.00 | 00:00:00 | | 2000-12-22 | 1,181,500 | 40.50 | 45.75 | 40.50 | 44.94 | 00:00:00 | | 2000-12-26 | 647,100 | 44.94 | 45.06 | 43.94 | 45.00 | 00:00:00 | | 2000-12-27 | 1,061,400 | 45.25 | 47.25 | 43.31 | 43.81 | 00:00:00 | | 2000-12-28 | 803,900 | 43.81 | 45.00 | 42.81 | 44.19 | 00:00:00 | | 2000-12-29 | 502,700 | 44.44 | 45.38 | 44.00 | 44.31 | 00:00:00 | | 2001-01-02 | 555,300 | 43.75 | 44.75 | 40.81 | 41.12 | 00:00:00 | | 2001-01-03 | 1,955,700 | 41.06 | 47.50 | 41.06 | 46.81 | 00:00:00 | | 2001-01-04 | 1,560,200 | 46.81 | 49.38 | 46.56 | 48.12 | 00:00:00 | | 2001-01-05 | 1,432,200 | 48.00 | 48.00 | 45.12 | 47.50 | 00:00:00 | | 2001-01-08 | 1,306,300 | 47.25 | 47.25 | 42.19 | 43.38 | 00:00:00 | | 2001-01-09 | 1,287,400 | 44.75 | 45.94 | 44.50 | 45.56 | 00:00:00 | | 2001-01-10 | 561,500 | 46.12 | 47.81 | 44.38 | 47.75 | 00:00:00 | | 2001-01-11 | 2,378,200 | 47.50 | 52.44 | 46.69 | 52.12 | 00:00:00 | | 2001-01-12 | 2,397,000 | 50.12 | 50.12 | 47.44 | 48.62 | 00:00:00 | | 2001-01-16 | 1,757,100 | 48.75 | 48.94 | 47.06 | 48.06 | 00:00:00 | | 2001-01-17 | 1,608,900 | 49.50 | 49.75 | 48.38 | 48.81 | 00:00:00 | | 2001-01-18 | 1,434,000 | 49.00 | 52.00 | 48.88 | 51.00 | 00:00:00 | | 2001-01-19 | 1,802,200 | 51.06 | 52.62 | 50.38 | 50.62 | 00:00:00 | | 2001-01-22 | 1,670,200 | 50.62 | 51.50 | 49.62 | 50.81 | 00:00:00 | | 2001-01-23 | 2,726,100 | 50.81 | 55.81 | 49.75 | 53.75 | 00:00:00 | | 2001-01-24 | 1,353,500 | 54.12 | 56.19 | 53.00 | 55.75 | 00:00:00 | | 2001-01-25 | 736,100 | 55.50 | 56.06 | 54.50 | 55.19 | 00:00:00 | | 2001-01-26 | 816,800 | 55.25 | 55.25 | 53.19 | 54.00 | 00:00:00 | | 2001-01-29 | 1,307,500 | 53.90 | 57.09 | 53.14 | 56.15 | 00:00:00 | | 2001-01-30 | 1,121,800 | 56.90 | 56.90 | 55.45 | 55.50 | 00:00:00 | | 2001-01-31 | 1,717,400 | 56.00 | 59.80 | 55.90 | 57.50 | 00:00:00 | | 2001-02-01 | 837,900 | 57.50 | 57.55 | 56.00 | 57.00 | 00:00:00 | | 2001-02-02 | 1,096,700 | 56.00 | 57.24 | 52.00 | 53.30 | 00:00:00 | | 2001-02-05 | 967,700 | 53.25 | 54.00 | 51.70 | 53.52 | 00:00:00 | | 2001-02-06 | 677,700 | 53.77 | 55.85 | 53.19 | 55.35 | 00:00:00 | | 2001-02-07 | 465,000 | 55.10 | 55.20 | 53.65 | 54.71 | 00:00:00 | | 2001-02-08 | 734,600 | 55.25 | 56.20 | 55.00 | 55.75 | 00:00:00 | | 2001-02-09 | 722,000 | 54.90 | 55.45 | 52.20 | 52.44 | 00:00:00 | | 2001-02-12 | 1,258,700 | 52.20 | 52.21 | 48.50 | 51.99 | 00:00:00 | | 2001-02-13 | 555,700 | 51.80 | 52.74 | 51.41 | 52.06 | 00:00:00 | | 2001-02-14 | 513,100 | 51.90 | 52.30 | 51.03 | 52.05 | 00:00:00 | | 2001-02-15 | 1,110,300 | 52.75 | 57.55 | 52.75 | 56.75 | 00:00:00 | | 2001-02-16 | 1,259,800 | 54.50 | 55.00 | 51.60 | 53.70 | 00:00:00 | | 2001-02-20 | 624,400 | 53.00 | 53.40 | 49.74 | 50.11 | 00:00:00 | | 2001-02-21 | 1,384,000 | 49.00 | 50.50 | 48.81 | 50.08 | 00:00:00 | | 2001-02-22 | 1,386,800 | 49.25 | 50.95 | 48.70 | 50.22 | 00:00:00 | | 2001-02-23 | 1,295,200 | 49.25 | 52.70 | 49.00 | 52.15 | 00:00:00 | | 2001-02-26 | 1,398,800 | 52.30 | 53.20 | 51.00 | 52.50 | 00:00:00 | | 2001-02-27 | 896,600 | 52.50 | 52.98 | 51.80 | 52.57 | 00:00:00 | | 2001-02-28 | 1,691,400 | 52.10 | 52.45 | 51.20 | 52.00 | 00:00:00 | | 2001-03-01 | 1,359,500 | 51.60 | 51.70 | 49.40 | 50.00 | 00:00:00 | | 2001-03-02 | 1,451,700 | 48.75 | 50.47 | 48.57 | 49.73 | 00:00:00 | | 2001-03-05 | 1,778,000 | 49.73 | 49.75 | 45.80 | 46.50 | 00:00:00 | | 2001-03-06 | 1,990,900 | 48.25 | 50.90 | 48.00 | 50.85 | 00:00:00 | | 2001-03-07 | 1,341,600 | 50.85 | 52.50 | 50.84 | 52.05 | 00:00:00 | | 2001-03-08 | 1,078,300 | 51.40 | 52.30 | 51.00 | 51.31 | 00:00:00 | | 2001-03-09 | 1,321,100 | 50.30 | 50.31 | 46.70 | 47.25 | 00:00:00 | | 2001-03-12 | 1,456,600 | 46.25 | 46.51 | 45.00 | 45.67 | 00:00:00 | | 2001-03-13 | 1,159,900 | 47.00 | 48.98 | 45.92 | 48.90 | 00:00:00 | | 2001-03-14 | 1,333,600 | 46.91 | 50.06 | 46.01 | 49.20 | 00:00:00 | | 2001-03-15 | 940,200 | 49.15 | 50.20 | 48.01 | 48.23 | 00:00:00 | | 2001-03-16 | 1,170,000 | 48.75 | 49.70 | 46.10 | 46.56 | 00:00:00 | | 2001-03-19 | 809,500 | 46.56 | 47.49 | 45.80 | 47.16 | 00:00:00 | | 2001-03-20 | 681,300 | 47.20 | 48.00 | 45.87 | 45.88 | 00:00:00 | | 2001-03-21 | 1,193,000 | 45.10 | 47.45 | 43.50 | 46.05 | 00:00:00 | | 2001-03-22 | 1,851,800 | 46.05 | 49.90 | 45.98 | 47.75 | 00:00:00 | | 2001-03-23 | 1,560,700 | 49.00 | 49.00 | 46.70 | 48.20 | 00:00:00 | | 2001-03-26 | 1,492,000 | 48.40 | 49.20 | 45.50 | 45.75 | 00:00:00 | | 2001-03-27 | 3,036,800 | 45.90 | 45.90 | 42.68 | 43.37 | 00:00:00 | | 2001-03-28 | 2,117,600 | 42.70 | 43.95 | 41.05 | 43.06 | 00:00:00 | | 2001-03-29 | 2,257,600 | 43.40 | 48.00 | 43.30 | 45.45 | 00:00:00 | | 2001-03-30 | 1,654,400 | 45.46 | 46.60 | 44.60 | 45.52 | 00:00:00 | | 2001-04-02 | 778,000 | 45.35 | 46.79 | 43.65 | 44.12 | 00:00:00 | | 2001-04-03 | 1,664,000 | 43.15 | 45.78 | 42.51 | 45.13 | 00:00:00 | | 2001-04-04 | 1,818,300 | 45.38 | 48.50 | 45.38 | 46.46 | 00:00:00 | | 2001-04-05 | 1,276,400 | 48.00 | 52.96 | 48.00 | 51.93 | 00:00:00 | | 2001-04-06 | 1,482,200 | 50.90 | 52.85 | 50.06 | 52.16 | 00:00:00 | | 2001-04-09 | 2,019,400 | 52.40 | 56.00 | 52.25 | 54.56 | 00:00:00 | | 2001-04-10 | 2,695,800 | 55.00 | 57.50 | 54.95 | 56.93 | 00:00:00 | | 2001-04-11 | 2,031,000 | 58.00 | 59.49 | 57.40 | 59.47 | 00:00:00 | | 2001-04-12 | 2,500,200 | 58.75 | 59.00 | 57.33 | 58.75 | 00:00:00 | | 2001-04-16 | 1,961,800 | 58.00 | 58.01 | 55.30 | 55.64 | 00:00:00 | | 2001-04-17 | 1,640,200 | 55.64 | 58.91 | 55.01 | 58.50 | 00:00:00 | | 2001-04-18 | 2,991,200 | 59.20 | 65.00 | 58.88 | 59.46 | 00:00:00 | | 2001-04-19 | 1,591,500 | 59.60 | 63.19 | 58.70 | 62.65 | 00:00:00 | | 2001-04-20 | 2,100,300 | 62.00 | 62.30 | 60.35 | 60.98 | 00:00:00 | | 2001-04-23 | 2,833,700 | 63.00 | 64.95 | 61.00 | 63.55 | 00:00:00 | | 2001-04-24 | 1,613,700 | 63.00 | 63.11 | 59.65 | 60.95 | 00:00:00 | | 2001-04-25 | 1,680,700 | 62.25 | 62.60 | 59.35 | 60.20 | 00:00:00 | | 2001-04-26 | 1,568,100 | 61.50 | 61.50 | 59.50 | 59.75 | 00:00:00 | | 2001-04-27 | 1,093,100 | 59.90 | 60.81 | 59.73 | 60.00 | 00:00:00 | | 2001-04-30 | 1,224,100 | 61.50 | 61.65 | 60.50 | 61.43 | 00:00:00 | | 2001-05-01 | 2,130,200 | 61.20 | 66.00 | 61.05 | 64.75 | 00:00:00 | | 2001-05-02 | 3,755,500 | 65.00 | 70.00 | 64.30 | 69.30 | 00:00:00 | | 2001-05-03 | 2,308,600 | 68.40 | 69.30 | 67.20 | 69.30 | 00:00:00 | | 2001-05-04 | 2,019,400 | 66.50 | 67.70 | 64.65 | 65.40 | 00:00:00 | | 2001-05-07 | 1,424,600 | 64.50 | 68.60 | 64.05 | 67.89 | 00:00:00 | | 2001-05-08 | 1,602,000 | 68.00 | 69.80 | 66.90 | 69.29 | 00:00:00 | | 2001-05-09 | 1,446,900 | 68.75 | 69.40 | 67.05 | 67.20 | 00:00:00 | | 2001-05-10 | 1,194,600 | 68.20 | 68.60 | 65.51 | 66.09 | 00:00:00 | | 2001-05-11 | 870,000 | 66.09 | 66.90 | 65.70 | 66.38 | 00:00:00 | | 2001-05-14 | 906,100 | 66.38 | 66.57 | 64.88 | 65.29 | 00:00:00 | | 2001-05-15 | 1,019,700 | 65.29 | 66.85 | 65.29 | 66.20 | 00:00:00 | | 2001-05-16 | 1,479,400 | 65.85 | 66.15 | 64.53 | 65.99 | 00:00:00 | | 2001-05-17 | 1,515,800 | 66.50 | 66.99 | 65.52 | 66.58 | 00:00:00 | | 2001-05-18 | 1,132,300 | 66.20 | 68.12 | 65.70 | 66.85 | 00:00:00 | | 2001-05-21 | 1,187,100 | 66.92 | 69.90 | 66.60 | 69.66 | 00:00:00 | | 2001-05-22 | 1,262,300 | 69.41 | 70.75 | 68.16 | 68.25 | 00:00:00 | | 2001-05-23 | 903,800 | 67.75 | 67.75 | 66.38 | 66.63 | 00:00:00 | | 2001-05-24 | 712,400 | 67.63 | 67.85 | 65.70 | 67.02 | 00:00:00 | | 2001-05-25 | 502,600 | 67.02 | 67.39 | 65.64 | 65.80 | 00:00:00 | | 2001-05-29 | 834,300 | 66.05 | 66.13 | 63.03 | 63.84 | 00:00:00 | | 2001-05-30 | 1,623,000 | 63.00 | 63.20 | 60.45 | 60.82 | 00:00:00 | | 2001-05-31 | 1,259,200 | 60.70 | 62.65 | 60.70 | 61.99 | 00:00:00 | | 2001-06-01 | 655,800 | 61.77 | 62.38 | 61.02 | 62.01 | 00:00:00 | | 2001-06-04 | 1,836,700 | 62.12 | 62.12 | 58.46 | 59.16 | 00:00:00 | | 2001-06-05 | 2,115,600 | 60.00 | 60.40 | 58.65 | 59.55 | 00:00:00 | | 2001-06-06 | 2,000,500 | 59.65 | 59.70 | 56.82 | 58.19 | 00:00:00 | | 2001-06-07 | 1,682,200 | 58.25 | 59.45 | 58.10 | 58.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
