|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-15 | 1,735,500 | 48.20 | 48.24 | 45.76 | 46.02 | 00:00:00 | | 2014-07-16 | 914,100 | 45.96 | 46.41 | 45.40 | 46.28 | 00:00:00 | | 2014-07-21 | 1,076,200 | 47.00 | 47.51 | 46.78 | 46.94 | 00:00:00 | | 2014-07-24 | 815,400 | 47.63 | 48.11 | 47.44 | 48.10 | 00:00:00 | | 2014-07-25 | 504,000 | 47.97 | 48.14 | 47.56 | 47.78 | 00:00:00 | | 2014-07-28 | 657,400 | 47.80 | 47.86 | 47.11 | 47.70 | 00:00:00 | | 2014-08-13 | 677,900 | 50.36 | 51.25 | 50.21 | 50.78 | 00:00:00 | | 2014-08-14 | 794,700 | 50.91 | 51.77 | 50.91 | 51.17 | 00:00:00 | | 2014-08-22 | 583,700 | 50.50 | 50.50 | 49.84 | 50.36 | 00:00:00 | | 2014-09-04 | 643,200 | 49.42 | 49.66 | 49.02 | 49.29 | 00:00:00 | | 2014-09-05 | 700,400 | 49.41 | 49.62 | 48.98 | 49.28 | 00:00:00 | | 2014-09-09 | 1,009,100 | 49.00 | 49.59 | 48.87 | 49.42 | 00:00:00 | | 2014-09-19 | 1,235,800 | 47.65 | 47.68 | 45.57 | 46.48 | 00:00:00 | | 2014-09-29 | 996,300 | 42.02 | 42.68 | 41.74 | 42.43 | 00:00:00 | | 2014-10-13 | 850,600 | 39.00 | 39.21 | 37.90 | 37.99 | 00:00:00 | | 2014-10-14 | 2,811,400 | 38.32 | 40.03 | 38.04 | 39.02 | 00:00:00 | | 2014-10-15 | 1,221,900 | 38.39 | 40.07 | 38.06 | 39.82 | 00:00:00 | | 2014-10-23 | 915,900 | 40.87 | 41.51 | 40.50 | 41.23 | 00:00:00 | | 2014-10-24 | 723,600 | 41.44 | 41.56 | 40.30 | 40.60 | 00:00:00 | | 2014-10-28 | 675,200 | 40.82 | 41.50 | 40.71 | 41.45 | 00:00:00 | | 2014-10-29 | 649,100 | 41.46 | 42.08 | 40.91 | 41.48 | 00:00:00 | | 2014-10-30 | 1,115,600 | 41.59 | 42.62 | 41.32 | 41.73 | 00:00:00 | | 2014-10-31 | 1,076,900 | 42.40 | 43.19 | 41.89 | 43.16 | 00:00:00 | | 2014-11-03 | 1,103,900 | 43.34 | 44.43 | 43.20 | 43.40 | 00:00:00 | | 2014-11-17 | 593,700 | 42.89 | 43.43 | 42.81 | 43.02 | 00:00:00 | | 2014-11-18 | 470,600 | 43.07 | 43.50 | 43.07 | 43.33 | 00:00:00 | | 2014-11-19 | 691,800 | 43.26 | 43.28 | 41.60 | 41.77 | 00:00:00 | | 2014-11-20 | 667,700 | 41.47 | 42.50 | 41.21 | 42.44 | 00:00:00 | | 2014-11-21 | 903,600 | 42.94 | 43.10 | 42.00 | 42.09 | 00:00:00 | | 2014-11-24 | 885,400 | 42.29 | 42.86 | 42.05 | 42.58 | 00:00:00 | | 2014-11-25 | 587,000 | 42.26 | 43.28 | 42.26 | 43.03 | 00:00:00 | | 2014-11-26 | 520,600 | 43.00 | 43.33 | 42.62 | 43.06 | 00:00:00 | | 2014-11-28 | 281,300 | 43.08 | 43.24 | 42.38 | 42.86 | 00:00:00 | | 2014-12-08 | 384,800 | 42.50 | 42.68 | 41.94 | 42.07 | 00:00:00 | | 2014-12-16 | 775,800 | 38.98 | 39.27 | 38.25 | 38.28 | 00:00:00 | | 2014-12-17 | 498,300 | 38.45 | 39.70 | 38.25 | 39.58 | 00:00:00 | | 2014-12-18 | 864,400 | 40.28 | 40.42 | 39.44 | 40.26 | 00:00:00 | | 2014-12-19 | 1,579,400 | 40.42 | 41.56 | 40.29 | 41.47 | 00:00:00 | | 2014-12-22 | 440,000 | 41.56 | 41.95 | 41.40 | 41.61 | 00:00:00 | | 2014-12-23 | 283,500 | 42.03 | 42.40 | 41.74 | 41.80 | 00:00:00 | | 2014-12-24 | 193,500 | 41.93 | 42.31 | 41.54 | 42.04 | 00:00:00 | | 2014-12-26 | 167,300 | 42.34 | 42.76 | 42.23 | 42.29 | 00:00:00 | | 2014-12-29 | 387,700 | 42.48 | 42.72 | 42.10 | 42.21 | 00:00:00 | | 2015-01-02 | 584,100 | 41.65 | 41.67 | 40.27 | 40.81 | 00:00:00 | | 2015-01-05 | 582,600 | 40.55 | 40.93 | 40.42 | 40.67 | 00:00:00 | | 2015-01-06 | 677,900 | 40.94 | 40.94 | 39.32 | 39.79 | 00:00:00 | | 2015-01-07 | 598,800 | 40.03 | 40.11 | 39.14 | 39.43 | 00:00:00 | | 2015-01-12 | 500,300 | 40.71 | 40.87 | 39.89 | 40.70 | 00:00:00 | | 2015-01-13 | 483,000 | 40.97 | 42.02 | 40.43 | 40.78 | 00:00:00 | | 2015-01-14 | 767,500 | 39.99 | 40.04 | 39.01 | 39.27 | 00:00:00 | | 2015-01-15 | 1,033,300 | 39.40 | 39.67 | 37.91 | 37.92 | 00:00:00 | | 2015-01-16 | 951,400 | 37.95 | 39.16 | 37.85 | 39.00 | 00:00:00 | | 2015-01-21 | 1,029,700 | 37.98 | 38.57 | 37.60 | 38.45 | 00:00:00 | | 2015-01-26 | 2,244,000 | 38.52 | 40.58 | 38.10 | 40.02 | 00:00:00 | | 2015-01-29 | 1,812,700 | 39.72 | 40.49 | 39.22 | 40.19 | 00:00:00 | | 2015-01-30 | 1,023,400 | 39.79 | 40.56 | 39.59 | 39.91 | 00:00:00 | | 2015-02-03 | 1,674,800 | 41.20 | 42.64 | 41.03 | 42.37 | 00:00:00 | | 2015-02-04 | 1,186,800 | 42.07 | 42.57 | 41.38 | 41.45 | 00:00:00 | | 2015-02-05 | 840,100 | 41.72 | 42.12 | 41.39 | 41.94 | 00:00:00 | | 2015-02-06 | 820,900 | 41.90 | 42.46 | 41.85 | 42.23 | 00:00:00 | | 2015-02-09 | 845,500 | 42.14 | 43.50 | 42.09 | 43.07 | 00:00:00 | | 2015-02-10 | 849,200 | 43.26 | 43.42 | 42.64 | 43.07 | 00:00:00 | | 2015-02-11 | 727,100 | 43.05 | 43.59 | 42.75 | 43.40 | 00:00:00 | | 2015-02-12 | 838,500 | 43.47 | 44.46 | 43.46 | 44.27 | 00:00:00 | | 2015-02-13 | 635,200 | 44.39 | 44.93 | 44.14 | 44.70 | 00:00:00 | | 2015-02-17 | 801,400 | 44.62 | 45.26 | 44.32 | 44.65 | 00:00:00 | | 2015-02-18 | 1,285,700 | 44.60 | 45.12 | 44.05 | 44.56 | 00:00:00 | | 2015-02-19 | 384,100 | 44.38 | 44.97 | 43.99 | 44.57 | 00:00:00 | | 2015-02-20 | 416,000 | 44.62 | 45.00 | 44.07 | 44.95 | 00:00:00 | | 2015-02-23 | 949,200 | 44.89 | 44.97 | 43.67 | 43.86 | 00:00:00 | | 2015-02-26 | 530,000 | 42.77 | 42.98 | 42.19 | 42.23 | 00:00:00 | | 2015-02-27 | 467,800 | 42.27 | 42.92 | 42.00 | 42.66 | 00:00:00 | | 2015-03-03 | 641,300 | 41.16 | 41.88 | 41.00 | 41.21 | 00:00:00 | | 2015-03-04 | 673,400 | 41.15 | 41.26 | 40.27 | 40.66 | 00:00:00 | | 2015-03-05 | 396,100 | 40.79 | 40.99 | 40.28 | 40.58 | 00:00:00 | | 2015-03-06 | 493,200 | 40.40 | 40.69 | 39.75 | 39.91 | 00:00:00 | | 2015-03-16 | 759,200 | 38.04 | 39.06 | 37.73 | 39.06 | 00:00:00 | | 2015-03-17 | 912,900 | 38.90 | 39.38 | 38.45 | 38.95 | 00:00:00 | | 2015-03-18 | 1,199,900 | 38.93 | 40.38 | 38.62 | 40.08 | 00:00:00 | | 2015-03-23 | 641,000 | 41.06 | 41.74 | 40.90 | 41.54 | 00:00:00 | | 2015-03-24 | 769,900 | 41.42 | 41.63 | 40.31 | 40.79 | 00:00:00 | | 2015-03-25 | 4,364,600 | 43.75 | 45.37 | 42.60 | 43.27 | 00:00:00 | | 2015-03-26 | 1,225,600 | 42.63 | 43.35 | 42.07 | 43.21 | 00:00:00 | | 2015-03-27 | 1,107,100 | 43.19 | 43.46 | 42.89 | 43.30 | 00:00:00 | | 2015-04-02 | 861,400 | 42.34 | 43.45 | 42.16 | 42.92 | 00:00:00 | | 2015-04-06 | 1,114,900 | 42.92 | 43.94 | 42.75 | 43.61 | 00:00:00 | | 2015-04-08 | 627,000 | 42.97 | 43.20 | 42.46 | 42.88 | 00:00:00 | | 2015-04-09 | 467,800 | 42.78 | 43.18 | 42.28 | 42.86 | 00:00:00 | | 2015-04-13 | 263,000 | 43.32 | 43.50 | 42.98 | 43.22 | 00:00:00 | | 2015-04-16 | 483,500 | 43.96 | 44.06 | 43.29 | 43.37 | 00:00:00 | | 2015-04-17 | 522,700 | 43.16 | 43.27 | 42.45 | 43.11 | 00:00:00 | | 2015-04-20 | 672,900 | 43.24 | 43.78 | 42.91 | 42.99 | 00:00:00 | | 2015-04-21 | 935,900 | 42.98 | 43.36 | 42.66 | 43.07 | 00:00:00 | | 2015-04-22 | 960,400 | 43.29 | 44.37 | 42.96 | 44.24 | 00:00:00 | | 2015-04-23 | 618,500 | 44.10 | 44.68 | 44.05 | 44.48 | 00:00:00 | | 2015-04-24 | 736,400 | 44.44 | 44.61 | 43.20 | 43.22 | 00:00:00 | | 2015-04-27 | 865,100 | 43.23 | 43.84 | 42.98 | 43.72 | 00:00:00 | | 2015-04-28 | 1,499,100 | 43.92 | 44.00 | 41.46 | 43.89 | 00:00:00 | | 2015-04-29 | 1,305,800 | 44.32 | 45.41 | 43.84 | 44.85 | 00:00:00 | | 2015-04-30 | 1,012,800 | 44.71 | 44.92 | 44.15 | 44.39 | 00:00:00 | | 2015-05-01 | 668,700 | 44.74 | 44.82 | 44.09 | 44.59 | 00:00:00 | | 2015-05-04 | 548,500 | 44.69 | 44.77 | 43.95 | 43.97 | 00:00:00 | | 2015-05-05 | 690,200 | 43.84 | 44.08 | 43.25 | 43.53 | 00:00:00 | | 2015-05-06 | 476,300 | 43.62 | 43.62 | 43.05 | 43.41 | 00:00:00 | | 2015-05-11 | 496,100 | 43.18 | 44.00 | 42.81 | 43.70 | 00:00:00 | | 2015-05-18 | 556,600 | 44.97 | 45.26 | 44.50 | 45.15 | 00:00:00 | | 2015-05-19 | 351,600 | 45.20 | 45.38 | 44.49 | 44.72 | 00:00:00 | | 2015-05-20 | 344,700 | 44.72 | 44.97 | 44.56 | 44.94 | 00:00:00 | | 2015-05-21 | 578,200 | 44.93 | 45.66 | 44.72 | 45.60 | 00:00:00 | | 2015-05-22 | 615,600 | 45.53 | 45.93 | 45.33 | 45.85 | 00:00:00 | | 2015-05-26 | 644,400 | 45.89 | 46.18 | 45.32 | 45.69 | 00:00:00 | | 2015-05-29 | 588,400 | 46.13 | 46.19 | 45.47 | 45.98 | 00:00:00 | | 2015-06-02 | 379,100 | 45.47 | 45.73 | 45.08 | 45.54 | 00:00:00 | | 2015-06-03 | 469,700 | 45.68 | 46.16 | 45.41 | 45.66 | 00:00:00 | | 2015-06-04 | 692,300 | 45.60 | 45.87 | 44.59 | 44.76 | 00:00:00 | | 2015-06-05 | 876,600 | 44.61 | 45.23 | 44.20 | 45.00 | 00:00:00 | | 2015-06-08 | 297,700 | 45.00 | 45.19 | 44.51 | 44.69 | 00:00:00 | | 2015-06-11 | 609,500 | 44.71 | 45.80 | 44.71 | 45.62 | 00:00:00 | | 2015-06-12 | 324,500 | 45.34 | 45.73 | 44.96 | 45.38 | 00:00:00 | | 2015-06-16 | 340,100 | 44.89 | 45.50 | 44.56 | 45.36 | 00:00:00 | | 2015-06-17 | 885,200 | 44.73 | 45.87 | 44.73 | 45.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
