|
 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 | | 2001-12-03 | 821,000 | 51.42 | 52.30 | 50.75 | 52.20 | 00:00:00 | | 2001-12-04 | 2,080,700 | 52.45 | 55.50 | 52.25 | 55.40 | 00:00:00 | | 2001-12-05 | 1,863,300 | 56.00 | 57.20 | 55.05 | 56.65 | 00:00:00 | | 2001-12-06 | 1,159,600 | 56.50 | 56.75 | 55.45 | 56.01 | 00:00:00 | | 2001-12-07 | 1,535,700 | 56.05 | 56.05 | 53.27 | 53.72 | 00:00:00 | | 2001-12-10 | 968,000 | 53.97 | 55.45 | 53.97 | 54.45 | 00:00:00 | | 2001-12-11 | 918,700 | 54.55 | 54.55 | 52.80 | 53.87 | 00:00:00 | | 2001-12-12 | 1,292,800 | 53.80 | 54.74 | 53.77 | 54.23 | 00:00:00 | | 2001-12-13 | 755,200 | 53.98 | 53.98 | 52.51 | 52.58 | 00:00:00 | | 2001-12-14 | 867,800 | 52.59 | 53.70 | 52.30 | 53.50 | 00:00:00 | | 2001-12-17 | 896,200 | 53.50 | 55.00 | 53.35 | 54.55 | 00:00:00 | | 2001-12-18 | 1,325,600 | 54.75 | 56.89 | 54.58 | 56.05 | 00:00:00 | | 2001-12-19 | 1,484,000 | 55.90 | 57.75 | 54.95 | 57.37 | 00:00:00 | | 2001-12-20 | 1,693,200 | 58.25 | 58.49 | 57.94 | 58.05 | 00:00:00 | | 2001-12-21 | 1,807,500 | 58.06 | 59.75 | 58.05 | 58.74 | 00:00:00 | | 2001-12-24 | 328,000 | 58.74 | 58.93 | 58.21 | 58.70 | 00:00:00 | | 2001-12-26 | 627,700 | 58.71 | 59.81 | 58.41 | 59.62 | 00:00:00 | | 2001-12-27 | 871,300 | 59.70 | 60.30 | 59.67 | 59.99 | 00:00:00 | | 2001-12-28 | 799,700 | 60.08 | 60.45 | 59.21 | 59.45 | 00:00:00 | | 2001-12-31 | 862,500 | 59.30 | 59.98 | 58.61 | 59.00 | 00:00:00 | | 2002-01-02 | 1,053,200 | 59.00 | 59.75 | 58.34 | 59.75 | 00:00:00 | | 2002-01-03 | 1,515,500 | 60.00 | 61.25 | 59.90 | 61.17 | 00:00:00 | | 2002-01-04 | 1,913,600 | 61.60 | 61.90 | 59.00 | 60.43 | 00:00:00 | | 2002-01-07 | 982,300 | 60.43 | 60.71 | 59.73 | 59.79 | 00:00:00 | | 2002-01-08 | 1,263,000 | 60.20 | 60.20 | 57.98 | 58.70 | 00:00:00 | | 2002-01-09 | 1,101,100 | 58.90 | 60.00 | 57.75 | 57.97 | 00:00:00 | | 2002-01-10 | 824,700 | 58.22 | 58.42 | 57.19 | 57.60 | 00:00:00 | | 2002-01-11 | 1,407,300 | 57.72 | 58.55 | 57.72 | 58.52 | 00:00:00 | | 2002-01-14 | 2,180,400 | 58.52 | 58.80 | 56.90 | 57.81 | 00:00:00 | | 2002-01-15 | 1,258,700 | 57.81 | 58.55 | 57.28 | 58.45 | 00:00:00 | | 2002-01-16 | 1,363,400 | 58.25 | 58.35 | 56.90 | 57.00 | 00:00:00 | | 2002-01-17 | 1,067,700 | 57.75 | 59.00 | 57.52 | 57.74 | 00:00:00 | | 2002-01-18 | 1,666,100 | 57.74 | 57.74 | 56.65 | 57.20 | 00:00:00 | | 2002-01-22 | 1,260,200 | 57.45 | 58.80 | 56.99 | 57.15 | 00:00:00 | | 2002-01-23 | 1,278,100 | 57.20 | 58.85 | 57.20 | 58.39 | 00:00:00 | | 2002-01-24 | 5,800,600 | 58.29 | 58.29 | 52.55 | 52.75 | 00:00:00 | | 2002-01-25 | 3,557,900 | 53.00 | 54.35 | 52.70 | 53.85 | 00:00:00 | | 2002-01-28 | 1,337,400 | 53.90 | 54.10 | 52.75 | 53.34 | 00:00:00 | | 2002-01-29 | 1,481,300 | 53.34 | 53.40 | 51.75 | 53.14 | 00:00:00 | | 2002-01-30 | 1,595,000 | 53.04 | 53.90 | 52.13 | 53.63 | 00:00:00 | | 2002-01-31 | 2,057,800 | 53.90 | 55.55 | 53.42 | 55.55 | 00:00:00 | | 2002-02-01 | 16,023 | 54.90 | 55.45 | 54.50 | 55.25 | 00:00:00 | | 2002-02-04 | 1,326,600 | 55.26 | 56.20 | 53.07 | 53.29 | 00:00:00 | | 2002-02-05 | 1,199,400 | 53.28 | 54.00 | 52.15 | 52.40 | 00:00:00 | | 2002-02-06 | 1,898,400 | 52.40 | 53.75 | 51.70 | 53.38 | 00:00:00 | | 2002-02-07 | 987,000 | 53.50 | 53.50 | 52.50 | 52.54 | 00:00:00 | | 2002-02-08 | 769,500 | 52.54 | 53.02 | 51.35 | 52.83 | 00:00:00 | | 2002-02-11 | 815,300 | 52.90 | 54.09 | 52.50 | 53.75 | 00:00:00 | | 2002-02-12 | 1,080,500 | 54.25 | 54.50 | 52.78 | 52.86 | 00:00:00 | | 2002-02-13 | 1,109,900 | 52.86 | 53.80 | 52.86 | 53.20 | 00:00:00 | | 2002-02-14 | 1,374,800 | 53.75 | 53.90 | 51.96 | 52.30 | 00:00:00 | | 2002-02-15 | 1,319,000 | 52.10 | 52.40 | 51.00 | 51.27 | 00:00:00 | | 2002-02-19 | 1,010,800 | 51.26 | 51.30 | 50.50 | 50.58 | 00:00:00 | | 2002-02-20 | 1,789,900 | 50.68 | 51.00 | 49.86 | 50.48 | 00:00:00 | | 2002-02-21 | 1,573,600 | 51.08 | 52.50 | 50.82 | 51.50 | 00:00:00 | | 2002-02-22 | 1,374,400 | 51.25 | 51.70 | 49.52 | 51.20 | 00:00:00 | | 2002-02-25 | 777,600 | 51.10 | 52.38 | 51.10 | 52.32 | 00:00:00 | | 2002-02-26 | 1,072,200 | 52.20 | 52.96 | 51.27 | 51.54 | 00:00:00 | | 2002-02-27 | 916,100 | 51.74 | 52.10 | 50.20 | 50.99 | 00:00:00 | | 2002-02-28 | 1,454,800 | 50.99 | 51.15 | 49.10 | 49.71 | 00:00:00 | | 2002-03-01 | 1,635,800 | 49.71 | 52.60 | 49.70 | 52.51 | 00:00:00 | | 2002-03-04 | 1,274,900 | 52.85 | 55.35 | 52.55 | 55.08 | 00:00:00 | | 2002-03-05 | 1,354,600 | 54.83 | 56.35 | 54.60 | 54.96 | 00:00:00 | | 2002-03-06 | 1,513,000 | 54.50 | 55.20 | 53.80 | 54.51 | 00:00:00 | | 2002-03-07 | 777,500 | 55.10 | 55.40 | 54.49 | 55.03 | 00:00:00 | | 2002-03-08 | 1,103,100 | 56.40 | 58.20 | 56.20 | 58.05 | 00:00:00 | | 2002-03-11 | 1,744,400 | 58.01 | 58.01 | 54.95 | 56.10 | 00:00:00 | | 2002-03-12 | 1,358,000 | 55.75 | 57.95 | 55.00 | 57.37 | 00:00:00 | | 2002-03-13 | 990,200 | 57.12 | 57.12 | 55.18 | 55.56 | 00:00:00 | | 2002-03-14 | 787,200 | 55.56 | 55.86 | 54.85 | 55.58 | 00:00:00 | | 2002-03-15 | 1,064,600 | 55.58 | 56.05 | 54.75 | 55.31 | 00:00:00 | | 2002-03-18 | 678,700 | 55.41 | 56.15 | 54.65 | 55.46 | 00:00:00 | | 2002-03-19 | 885,900 | 55.46 | 56.40 | 55.23 | 55.90 | 00:00:00 | | 2002-03-20 | 566,500 | 55.65 | 56.00 | 55.05 | 55.50 | 00:00:00 | | 2002-03-21 | 559,400 | 55.50 | 56.60 | 55.00 | 56.47 | 00:00:00 | | 2002-03-22 | 641,600 | 56.22 | 56.80 | 55.12 | 55.41 | 00:00:00 | | 2002-03-25 | 1,080,700 | 55.40 | 55.55 | 54.69 | 54.72 | 00:00:00 | | 2002-03-26 | 659,400 | 55.65 | 56.55 | 55.00 | 55.29 | 00:00:00 | | 2002-03-27 | 572,700 | 55.90 | 56.65 | 55.63 | 56.29 | 00:00:00 | | 2002-03-28 | 477,500 | 56.35 | 57.74 | 56.33 | 57.18 | 00:00:00 | | 2002-04-01 | 755,200 | 57.05 | 57.06 | 56.05 | 56.61 | 00:00:00 | | 2002-04-02 | 987,600 | 56.25 | 56.52 | 54.75 | 54.90 | 00:00:00 | | 2002-04-03 | 776,700 | 55.25 | 55.70 | 54.05 | 54.60 | 00:00:00 | | 2002-04-04 | 864,300 | 54.60 | 55.35 | 53.30 | 54.01 | 00:00:00 | | 2002-04-05 | 700,300 | 54.20 | 54.30 | 53.25 | 53.45 | 00:00:00 | | 2002-04-08 | 1,181,300 | 51.65 | 54.72 | 51.65 | 54.10 | 00:00:00 | | 2002-04-09 | 1,202,300 | 54.15 | 54.25 | 53.60 | 53.90 | 00:00:00 | | 2002-04-10 | 838,400 | 53.91 | 55.21 | 53.91 | 55.10 | 00:00:00 | | 2002-04-11 | 609,700 | 54.60 | 54.85 | 52.90 | 53.32 | 00:00:00 | | 2002-04-12 | 497,900 | 53.50 | 54.20 | 53.05 | 53.96 | 00:00:00 | | 2002-04-15 | 452,400 | 53.96 | 54.10 | 53.65 | 53.74 | 00:00:00 | | 2002-04-16 | 739,600 | 54.05 | 54.98 | 54.03 | 54.67 | 00:00:00 | | 2002-04-17 | 1,025,100 | 54.77 | 56.30 | 54.42 | 56.16 | 00:00:00 | | 2002-04-18 | 1,199,400 | 56.15 | 56.43 | 55.29 | 55.75 | 00:00:00 | | 2002-04-19 | 1,435,200 | 56.00 | 58.10 | 55.90 | 57.60 | 00:00:00 | | 2002-04-22 | 3,327,500 | 59.85 | 60.47 | 59.12 | 60.40 | 00:00:00 | | 2002-04-23 | 1,601,400 | 60.60 | 62.30 | 59.95 | 61.56 | 00:00:00 | | 2002-04-24 | 1,283,100 | 61.56 | 61.89 | 60.00 | 60.05 | 00:00:00 | | 2002-04-25 | 912,600 | 60.06 | 60.90 | 59.36 | 60.25 | 00:00:00 | | 2002-04-26 | 1,025,900 | 60.25 | 60.75 | 58.81 | 59.11 | 00:00:00 | | 2002-04-29 | 682,200 | 59.11 | 59.59 | 58.65 | 58.86 | 00:00:00 | | 2002-04-30 | 1,179,000 | 59.00 | 60.10 | 58.90 | 59.78 | 00:00:00 | | 2002-05-01 | 1,121,200 | 59.85 | 60.31 | 58.50 | 60.00 | 00:00:00 | | 2002-05-02 | 830,200 | 60.07 | 60.49 | 59.80 | 59.98 | 00:00:00 | | 2002-05-03 | 1,140,500 | 59.90 | 59.95 | 58.95 | 59.25 | 00:00:00 | | 2002-05-06 | 1,451,200 | 58.90 | 59.10 | 58.19 | 58.46 | 00:00:00 | | 2002-05-07 | 1,647,200 | 58.90 | 61.07 | 58.70 | 60.65 | 00:00:00 | | 2002-05-08 | 2,031,300 | 62.00 | 64.97 | 61.46 | 64.16 | 00:00:00 | | 2002-05-09 | 1,411,100 | 63.95 | 65.23 | 63.70 | 63.97 | 00:00:00 | | 2002-05-10 | 1,335,000 | 64.07 | 64.10 | 61.17 | 61.96 | 00:00:00 | | 2002-05-13 | 983,800 | 62.40 | 62.73 | 62.02 | 62.53 | 00:00:00 | | 2002-05-14 | 1,956,500 | 63.90 | 64.75 | 63.20 | 63.30 | 00:00:00 | | 2002-05-15 | 1,662,800 | 63.20 | 63.21 | 62.00 | 62.50 | 00:00:00 | | 2002-05-16 | 2,254,500 | 62.75 | 62.75 | 60.19 | 60.19 | 00:00:00 | | 2002-05-17 | 1,655,300 | 60.40 | 60.77 | 60.00 | 60.50 | 00:00:00 | | 2002-05-20 | 1,455,700 | 60.50 | 61.15 | 58.99 | 60.90 | 00:00:00 | | 2002-05-21 | 1,389,000 | 61.90 | 62.35 | 60.65 | 61.10 | 00:00:00 | | 2002-05-22 | 1,365,000 | 61.11 | 62.43 | 60.75 | 62.12 | 00:00:00 | | 2002-05-23 | 1,573,300 | 61.00 | 61.40 | 60.15 | 61.00 | 00:00:00 | | 2002-05-24 | 806,800 | 61.00 | 62.48 | 60.98 | 61.35 | 00:00:00 | | 2002-05-28 | 789,400 | 61.50 | 61.60 | 60.35 | 61.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
