|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-06-01 | 645,900 | 37.50 | 37.72 | 37.32 | 37.45 | 00:00:00 | | 2016-06-02 | 799,300 | 37.45 | 37.47 | 37.23 | 37.36 | 00:00:00 | | 2016-06-03 | 700,300 | 37.35 | 37.39 | 37.10 | 37.22 | 00:00:00 | | 2016-06-06 | 420,900 | 37.23 | 37.53 | 37.20 | 37.39 | 00:00:00 | | 2016-06-07 | 277,800 | 37.45 | 37.69 | 37.43 | 37.47 | 00:00:00 | | 2016-06-08 | 515,600 | 37.49 | 37.58 | 37.32 | 37.40 | 00:00:00 | | 2016-06-09 | 603,600 | 37.27 | 37.74 | 37.23 | 37.60 | 00:00:00 | | 2016-06-10 | 525,300 | 37.38 | 37.71 | 37.28 | 37.56 | 00:00:00 | | 2016-06-14 | 761,800 | 37.42 | 37.64 | 37.33 | 37.56 | 00:00:00 | | 2016-06-15 | 1,727,000 | 37.60 | 37.88 | 37.34 | 37.35 | 00:00:00 | | 2016-06-21 | 414,600 | 37.73 | 38.00 | 37.62 | 37.73 | 00:00:00 | | 2016-06-22 | 257,400 | 37.72 | 37.99 | 37.53 | 37.65 | 00:00:00 | | 2016-06-27 | 751,600 | 37.30 | 37.70 | 37.13 | 37.40 | 00:00:00 | | 2016-06-28 | 1,049,500 | 37.64 | 37.72 | 37.32 | 37.43 | 00:00:00 | | 2016-06-29 | 584,700 | 37.63 | 37.90 | 37.37 | 37.40 | 00:00:00 | | 2016-06-30 | 540,400 | 37.49 | 37.75 | 37.42 | 37.75 | 00:00:00 | | 2016-07-01 | 464,300 | 37.64 | 38.07 | 37.64 | 37.79 | 00:00:00 | | 2016-07-05 | 343,300 | 37.70 | 37.78 | 37.58 | 37.70 | 00:00:00 | | 2016-07-06 | 672,700 | 37.57 | 37.65 | 37.46 | 37.47 | 00:00:00 | | 2016-07-07 | 500,800 | 37.51 | 37.68 | 37.40 | 37.40 | 00:00:00 | | 2016-07-08 | 344,000 | 37.55 | 37.61 | 37.50 | 37.60 | 00:00:00 | | 2016-07-21 | 126,300 | 37.63 | 37.86 | 37.63 | 37.80 | 00:00:00 | | 2016-07-22 | 272,600 | 37.95 | 38.02 | 37.77 | 37.78 | 00:00:00 | | 2016-07-29 | 1,123,800 | 37.70 | 37.76 | 36.62 | 36.67 | 00:00:00 | | 2016-08-03 | 1,137,900 | 36.32 | 36.41 | 35.81 | 36.03 | 00:00:00 | | 2016-08-04 | 420,800 | 36.05 | 36.26 | 35.77 | 35.89 | 00:00:00 | | 2016-08-05 | 364,900 | 35.89 | 36.12 | 35.60 | 35.73 | 00:00:00 | | 2016-08-08 | 605,200 | 35.73 | 35.73 | 35.07 | 35.09 | 00:00:00 | | 2016-08-09 | 385,200 | 35.26 | 35.31 | 34.77 | 35.05 | 00:00:00 | | 2016-08-10 | 633,800 | 35.16 | 35.57 | 35.13 | 35.29 | 00:00:00 | | 2016-08-11 | 183,800 | 35.40 | 35.47 | 35.11 | 35.13 | 00:00:00 | | 2016-08-12 | 241,800 | 35.04 | 35.16 | 35.00 | 35.02 | 00:00:00 | | 2016-08-22 | 233,100 | 35.14 | 35.53 | 35.10 | 35.46 | 00:00:00 | | 2016-08-24 | 615,600 | 35.57 | 35.69 | 35.20 | 35.36 | 00:00:00 | | 2016-08-25 | 522,800 | 35.45 | 35.58 | 35.30 | 35.40 | 00:00:00 | | 2016-08-26 | 352,000 | 35.40 | 35.54 | 35.29 | 35.49 | 00:00:00 | | 2016-08-29 | 202,400 | 35.60 | 35.84 | 35.49 | 35.78 | 00:00:00 | | 2016-08-30 | 1,220,000 | 35.95 | 35.98 | 35.80 | 35.97 | 00:00:00 | | 2016-08-31 | 1,195,500 | 35.72 | 35.84 | 35.43 | 35.81 | 00:00:00 | | 2016-09-07 | 257,600 | 36.25 | 36.38 | 36.13 | 36.20 | 00:00:00 | | 2016-09-08 | 374,500 | 36.13 | 36.32 | 35.93 | 36.09 | 00:00:00 | | 2016-09-12 | 1,070,400 | 35.90 | 36.67 | 35.82 | 36.29 | 00:00:00 | | 2016-09-26 | 1,031,300 | 35.90 | 36.05 | 35.68 | 35.70 | 00:00:00 | | 2016-09-27 | 3,031,700 | 35.71 | 35.89 | 33.05 | 34.44 | 00:00:00 | | 2016-09-28 | 1,266,800 | 34.60 | 35.53 | 34.42 | 35.47 | 00:00:00 | | 2016-10-06 | 1,100,300 | 40.07 | 40.21 | 40.02 | 40.20 | 00:00:00 | | 2016-10-07 | 567,400 | 40.16 | 40.23 | 40.14 | 40.14 | 00:00:00 | | 2016-10-11 | 4,131,800 | 40.15 | 40.20 | 38.14 | 39.98 | 00:00:00 | | 2016-10-12 | 350,000 | 39.95 | 40.01 | 39.89 | 39.97 | 00:00:00 | | 2016-10-13 | 564,400 | 39.88 | 39.99 | 39.82 | 39.90 | 00:00:00 | | 2016-10-14 | 428,700 | 39.90 | 40.01 | 39.89 | 39.93 | 00:00:00 | | 2016-10-17 | 315,000 | 39.90 | 40.01 | 39.89 | 40.00 | 00:00:00 | | 2016-10-21 | 567,800 | 39.87 | 40.05 | 39.82 | 39.94 | 00:00:00 | | 2016-10-24 | 967,200 | 40.03 | 40.03 | 39.59 | 39.77 | 00:00:00 | | 2016-10-31 | 556,900 | 39.70 | 39.85 | 39.60 | 39.69 | 00:00:00 | | 2016-11-04 | 594,000 | 39.74 | 39.85 | 39.69 | 39.69 | 00:00:00 | | 2016-11-07 | 664,200 | 39.87 | 40.15 | 39.85 | 40.14 | 00:00:00 | | 2016-11-08 | 436,800 | 40.04 | 40.24 | 40.00 | 40.02 | 00:00:00 | | 2016-11-09 | 531,300 | 39.97 | 40.06 | 39.81 | 39.94 | 00:00:00 | | 2016-11-10 | 712,700 | 39.95 | 40.09 | 39.87 | 40.04 | 00:00:00 | | 2016-11-11 | 795,700 | 40.06 | 40.14 | 40.00 | 40.02 | 00:00:00 | | 2016-11-15 | 380,800 | 39.85 | 39.90 | 39.70 | 39.83 | 00:00:00 | | 2016-11-16 | 523,300 | 39.78 | 39.93 | 39.70 | 39.79 | 00:00:00 | | 2016-11-21 | 4,624,100 | 40.20 | 40.46 | 40.17 | 40.45 | 00:00:00 | | 2016-12-13 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-14 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-15 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-16 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-20 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-21 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-28 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-29 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2016-12-30 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-04 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-05 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-09 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-10 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-11 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-12 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-17 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-23 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-01-31 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-01 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-02 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-03 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-07 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-08 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-09 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-10 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-16 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-17 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-21 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-22 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-02-23 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-03-07 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-03-08 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-03-09 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-03-10 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | 2017-03-13 | 0 | 40.49 | 40.49 | 40.49 | 40.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
