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
2015-06-17	885,200	44.73	45.87	44.73	45.19	00:00:00
2015-06-22	454,300	45.35	45.61	44.92	45.13	00:00:00
2015-06-23	521,400	45.21	45.40	45.11	45.39	00:00:00
2015-06-24	396,900	45.29	45.89	45.06	45.41	00:00:00
2015-06-25	540,200	45.18	45.43	44.43	44.70	00:00:00
2015-06-26	685,500	44.75	44.85	44.31	44.80	00:00:00
2015-06-29	582,300	44.39	44.75	44.16	44.25	00:00:00
2015-07-02	377,500	44.87	44.95	44.35	44.60	00:00:00
2015-07-20	1,368,500	45.92	47.69	45.76	47.32	00:00:00
2015-07-27	1,832,800	33.31	33.63	32.80	33.54	00:00:00
2015-07-28	1,301,000	33.58	34.01	33.07	33.91	00:00:00
2015-07-29	1,500,800	33.84	34.64	33.78	34.48	00:00:00
2015-07-30	1,212,100	34.47	34.56	33.65	34.11	00:00:00
2015-07-31	1,149,500	34.25	34.37	33.78	33.99	00:00:00
2015-08-03	1,109,500	33.96	34.31	33.40	33.58	00:00:00
2015-08-04	891,600	33.29	33.57	32.41	32.53	00:00:00
2015-08-05	924,000	33.42	33.95	33.15	33.37	00:00:00
2015-08-13	686,900	32.68	32.69	32.11	32.13	00:00:00
2015-08-14	388,200	32.07	32.53	31.98	32.48	00:00:00
2015-08-20	736,200	30.79	31.20	30.24	30.24	00:00:00
2015-08-21	1,000,900	29.86	30.58	29.11	29.16	00:00:00
2015-08-24	1,567,100	27.51	30.09	27.22	28.93	00:00:00
2015-09-09	813,300	29.22	29.65	28.83	28.92	00:00:00
2015-09-10	798,100	28.83	29.46	28.72	28.90	00:00:00
2015-09-11	892,100	28.73	29.22	28.48	29.22	00:00:00
2015-09-15	529,700	29.07	29.45	29.02	29.38	00:00:00
2015-09-16	717,600	29.45	30.20	29.34	30.12	00:00:00
2015-09-17	678,600	30.13	30.56	29.89	30.20	00:00:00
2015-09-18	754,300	29.80	29.86	28.90	29.03	00:00:00
2015-10-01	753,700	28.99	29.54	28.65	29.21	00:00:00
2015-10-02	614,500	28.71	29.96	28.60	29.96	00:00:00
2015-10-05	772,100	30.13	31.39	30.13	31.04	00:00:00
2015-10-06	628,700	31.14	31.55	31.03	31.25	00:00:00
2015-10-07	1,070,300	32.03	32.49	31.16	31.51	00:00:00
2015-10-08	852,300	31.54	31.86	31.11	31.58	00:00:00
2015-10-09	745,500	31.55	31.70	31.08	31.65	00:00:00
2015-10-13	440,500	31.00	31.49	30.88	30.90	00:00:00
2015-10-14	630,700	30.84	31.19	30.72	30.77	00:00:00
2015-10-26	1,419,400	35.32	35.38	34.47	35.37	00:00:00
2015-10-27	2,305,200	33.75	34.47	30.75	30.92	00:00:00
2015-10-28	1,899,100	30.70	32.89	30.18	32.89	00:00:00
2015-10-29	907,300	32.60	33.00	31.78	32.58	00:00:00
2015-10-30	681,800	32.67	33.12	32.46	32.49	00:00:00
2015-11-03	670,200	33.38	34.85	33.26	34.57	00:00:00
2015-11-04	656,000	34.53	35.10	34.04	34.11	00:00:00
2015-11-05	458,700	34.13	34.74	33.95	34.50	00:00:00
2015-11-06	819,400	34.46	35.21	34.09	35.21	00:00:00
2015-11-10	527,800	34.23	34.61	33.52	33.82	00:00:00
2015-11-11	532,500	33.83	34.06	33.22	33.56	00:00:00
2015-11-17	1,132,000	33.09	34.30	32.94	33.85	00:00:00
2015-11-18	838,600	34.09	35.28	34.09	35.22	00:00:00
2015-11-23	643,400	35.57	35.65	34.58	34.81	00:00:00
2015-11-27	417,600	34.33	34.85	34.08	34.70	00:00:00
2015-12-03	430,800	34.09	34.23	33.47	33.81	00:00:00
2015-12-04	419,400	33.78	34.32	33.59	33.88	00:00:00
2015-12-07	593,900	33.74	33.94	33.29	33.59	00:00:00
2015-12-08	423,200	33.12	33.46	32.85	32.97	00:00:00
2015-12-09	549,400	32.88	33.52	32.49	32.78	00:00:00
2015-12-10	613,400	32.75	33.22	32.40	33.10	00:00:00
2015-12-11	543,600	32.60	32.84	32.07	32.29	00:00:00
2015-12-15	666,500	32.18	32.64	31.89	31.96	00:00:00
2015-12-16	538,800	32.19	32.90	32.02	32.28	00:00:00
2015-12-22	414,400	31.60	31.98	31.51	31.83	00:00:00
2015-12-23	584,900	32.11	32.44	31.79	32.37	00:00:00
2015-12-24	186,600	32.30	32.50	32.09	32.10	00:00:00
2015-12-29	943,800	31.88	32.07	30.97	31.12	00:00:00
2016-01-04	1,008,400	31.73	31.81	30.31	30.64	00:00:00
2016-01-11	465,800	28.61	28.68	27.74	28.15	00:00:00
2016-01-19	1,011,500	28.56	28.56	27.21	27.77	00:00:00
2016-01-20	779,600	27.23	27.23	26.00	26.79	00:00:00
2016-01-21	504,300	26.74	27.41	26.32	26.76	00:00:00
2016-01-22	672,700	27.40	27.89	27.34	27.84	00:00:00
2016-01-25	373,400	27.66	27.82	26.72	26.77	00:00:00
2016-02-01	414,800	28.00	28.15	27.56	27.93	00:00:00
2016-02-02	358,100	27.58	27.71	26.87	27.00	00:00:00
2016-02-03	549,200	27.10	27.45	26.44	27.01	00:00:00
2016-02-04	533,500	26.95	28.14	26.95	27.75	00:00:00
2016-02-05	401,900	27.68	28.19	27.56	27.70	00:00:00
2016-02-08	465,900	27.30	27.43	25.84	26.36	00:00:00
2016-02-11	640,900	24.77	25.16	24.53	24.55	00:00:00
2016-02-12	816,300	24.81	25.24	24.11	24.45	00:00:00
2016-02-22	1,315,300	30.75	31.54	30.61	31.37	00:00:00
2016-02-23	1,352,500	31.51	31.69	29.23	30.08	00:00:00
2016-02-24	907,100	29.66	30.70	29.41	30.37	00:00:00
2016-02-25	747,800	29.91	30.63	29.47	30.61	00:00:00
2016-02-26	636,700	30.84	30.99	29.94	30.11	00:00:00
2016-02-29	793,900	30.09	31.59	30.06	31.02	00:00:00
2016-03-01	816,100	31.50	32.05	31.25	31.88	00:00:00
2016-03-02	573,100	31.75	32.16	31.42	31.94	00:00:00
2016-03-07	611,400	32.55	33.68	32.55	33.56	00:00:00
2016-03-17	908,300	30.18	31.21	30.06	30.97	00:00:00
2016-03-18	852,400	30.97	31.73	30.90	31.25	00:00:00
2016-03-21	389,100	31.07	31.39	30.85	31.34	00:00:00
2016-03-28	297,200	31.46	31.63	31.16	31.48	00:00:00
2016-03-29	658,500	31.23	32.71	31.21	32.41	00:00:00
2016-03-30	495,000	32.62	33.26	32.42	32.63	00:00:00
2016-03-31	687,100	32.62	33.63	32.62	33.43	00:00:00
2016-04-01	499,800	32.99	33.88	32.84	33.87	00:00:00
2016-04-04	454,500	33.89	33.96	32.60	32.80	00:00:00
2016-04-18	645,800	33.71	34.41	33.54	34.32	00:00:00
2016-04-21	3,007,200	38.00	38.10	37.76	37.80	00:00:00
2016-04-22	3,103,200	37.79	38.20	37.75	37.95	00:00:00
2016-04-26	1,038,300	38.28	38.87	38.10	38.82	00:00:00
2016-04-27	1,136,200	38.75	38.89	38.52	38.70	00:00:00
2016-04-29	1,605,300	38.51	38.70	38.37	38.60	00:00:00
2016-05-05	1,597,600	38.58	38.62	38.13	38.27	00:00:00
2016-05-06	1,722,700	38.24	38.40	38.01	38.06	00:00:00
2016-05-10	884,500	38.13	38.36	38.02	38.11	00:00:00
2016-05-11	1,307,600	38.12	38.23	37.69	37.70	00:00:00
2016-05-12	1,873,000	37.85	37.87	36.47	37.03	00:00:00
2016-05-13	941,300	36.98	37.42	36.98	37.25	00:00:00
2016-05-16	435,900	37.30	37.63	37.14	37.34	00:00:00
2016-05-17	651,600	37.28	37.38	36.93	37.21	00:00:00
2016-05-18	743,700	37.09	37.47	37.08	37.44	00:00:00
2016-05-20	1,255,200	37.60	38.04	37.53	37.95	00:00:00
2016-05-24	854,500	38.13	38.15	37.85	38.00	00:00:00
2016-05-25	1,336,500	38.16	38.25	38.00	38.01	00:00:00
2016-05-26	457,400	38.06	38.13	37.99	38.02	00:00:00
2016-05-27	1,658,900	38.00	38.12	37.69	37.89	00:00:00
2016-05-31	746,200	37.98	38.02	37.73	37.86	00:00:00
2016-06-01	645,900	37.50	37.72	37.32	37.45	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>