|
 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 | | 2002-05-28 | 789,400 | 61.50 | 61.60 | 60.35 | 61.39 | 00:00:00 | | 2002-05-29 | 584,200 | 61.14 | 61.16 | 60.06 | 60.40 | 00:00:00 | | 2002-05-30 | 550,500 | 60.00 | 61.90 | 59.90 | 61.52 | 00:00:00 | | 2002-05-31 | 1,164,800 | 61.53 | 63.25 | 61.20 | 62.45 | 00:00:00 | | 2002-06-03 | 729,800 | 62.45 | 62.74 | 61.70 | 61.92 | 00:00:00 | | 2002-06-04 | 1,379,300 | 61.55 | 63.50 | 61.08 | 63.49 | 00:00:00 | | 2002-06-05 | 2,425,400 | 63.15 | 63.16 | 60.70 | 61.51 | 00:00:00 | | 2002-06-06 | 847,200 | 61.51 | 61.98 | 60.88 | 61.15 | 00:00:00 | | 2002-06-07 | 1,235,500 | 59.80 | 61.20 | 59.30 | 60.99 | 00:00:00 | | 2002-06-10 | 904,400 | 60.95 | 61.26 | 59.68 | 59.70 | 00:00:00 | | 2002-06-11 | 1,662,700 | 60.00 | 60.30 | 59.10 | 59.76 | 00:00:00 | | 2002-06-12 | 2,029,800 | 59.70 | 60.49 | 59.65 | 59.89 | 00:00:00 | | 2002-06-13 | 1,165,000 | 59.39 | 59.59 | 57.90 | 58.72 | 00:00:00 | | 2002-06-14 | 1,464,300 | 58.50 | 59.10 | 57.21 | 58.89 | 00:00:00 | | 2002-06-17 | 1,277,600 | 59.05 | 59.70 | 58.40 | 59.48 | 00:00:00 | | 2002-06-18 | 1,157,200 | 59.48 | 59.68 | 58.50 | 58.50 | 00:00:00 | | 2002-06-19 | 3,737,600 | 57.75 | 57.90 | 54.20 | 54.35 | 00:00:00 | | 2002-06-20 | 2,966,600 | 54.60 | 56.66 | 54.60 | 55.00 | 00:00:00 | | 2002-06-21 | 1,340,000 | 55.50 | 56.60 | 55.03 | 55.07 | 00:00:00 | | 2002-06-24 | 1,951,400 | 54.75 | 56.37 | 53.14 | 55.38 | 00:00:00 | | 2002-06-25 | 3,251,600 | 55.39 | 56.40 | 51.66 | 52.05 | 00:00:00 | | 2002-06-26 | 2,463,300 | 51.25 | 51.45 | 50.25 | 51.34 | 00:00:00 | | 2002-06-27 | 1,471,300 | 52.00 | 53.94 | 52.00 | 53.94 | 00:00:00 | | 2002-06-28 | 1,312,700 | 53.90 | 55.50 | 53.65 | 54.40 | 00:00:00 | | 2002-07-01 | 1,505,100 | 54.40 | 54.90 | 50.75 | 50.90 | 00:00:00 | | 2002-07-02 | 1,385,700 | 51.40 | 51.80 | 50.01 | 50.37 | 00:00:00 | | 2002-07-03 | 1,375,700 | 49.90 | 50.80 | 48.70 | 50.60 | 00:00:00 | | 2002-07-05 | 1,020,200 | 51.60 | 52.55 | 51.55 | 52.30 | 00:00:00 | | 2002-07-08 | 2,424,600 | 52.60 | 54.12 | 52.60 | 53.17 | 00:00:00 | | 2002-07-09 | 1,874,800 | 54.00 | 54.30 | 51.25 | 51.26 | 00:00:00 | | 2002-07-10 | 2,398,800 | 51.26 | 51.26 | 47.55 | 48.14 | 00:00:00 | | 2002-07-11 | 2,260,800 | 48.14 | 49.52 | 46.50 | 49.02 | 00:00:00 | | 2002-07-12 | 1,326,000 | 50.00 | 51.50 | 49.56 | 50.51 | 00:00:00 | | 2002-07-15 | 1,457,600 | 50.31 | 52.00 | 49.68 | 52.00 | 00:00:00 | | 2002-07-16 | 1,579,800 | 51.50 | 53.17 | 50.55 | 52.00 | 00:00:00 | | 2002-07-17 | 2,971,500 | 53.40 | 53.85 | 48.75 | 50.65 | 00:00:00 | | 2002-07-18 | 1,679,200 | 50.35 | 50.55 | 47.85 | 47.96 | 00:00:00 | | 2002-07-19 | 1,777,900 | 47.90 | 47.96 | 45.35 | 46.25 | 00:00:00 | | 2002-07-22 | 2,412,200 | 46.25 | 47.29 | 44.85 | 45.07 | 00:00:00 | | 2002-07-23 | 2,593,100 | 45.30 | 48.30 | 45.30 | 46.81 | 00:00:00 | | 2002-07-24 | 1,819,100 | 46.25 | 49.25 | 45.55 | 48.95 | 00:00:00 | | 2002-07-25 | 1,632,000 | 48.92 | 48.92 | 46.32 | 48.43 | 00:00:00 | | 2002-07-26 | 1,119,300 | 48.43 | 48.80 | 45.90 | 47.05 | 00:00:00 | | 2002-07-29 | 1,257,100 | 47.07 | 49.10 | 47.01 | 48.52 | 00:00:00 | | 2002-07-30 | 1,617,200 | 48.60 | 50.63 | 48.38 | 50.08 | 00:00:00 | | 2002-07-31 | 984,800 | 50.05 | 50.08 | 48.15 | 48.88 | 00:00:00 | | 2002-08-01 | 929,900 | 48.87 | 50.05 | 47.40 | 47.70 | 00:00:00 | | 2002-08-02 | 832,100 | 47.80 | 48.15 | 46.30 | 46.65 | 00:00:00 | | 2002-08-05 | 649,500 | 50.96 | 50.96 | 44.78 | 44.84 | 00:00:00 | | 2002-08-06 | 943,400 | 45.50 | 48.03 | 45.50 | 46.75 | 00:00:00 | | 2002-08-07 | 868,700 | 47.75 | 47.85 | 45.20 | 47.36 | 00:00:00 | | 2002-08-08 | 1,053,700 | 47.15 | 47.59 | 46.20 | 47.26 | 00:00:00 | | 2002-08-09 | 875,300 | 47.20 | 47.21 | 45.73 | 46.29 | 00:00:00 | | 2002-08-12 | 479,500 | 46.10 | 46.66 | 45.91 | 46.22 | 00:00:00 | | 2002-08-13 | 749,300 | 46.42 | 48.22 | 45.96 | 46.20 | 00:00:00 | | 2002-08-14 | 814,000 | 46.21 | 48.39 | 46.15 | 48.31 | 00:00:00 | | 2002-08-15 | 1,457,400 | 48.45 | 50.26 | 46.95 | 50.26 | 00:00:00 | | 2002-08-16 | 1,423,200 | 50.30 | 52.50 | 50.26 | 52.10 | 00:00:00 | | 2002-08-19 | 1,044,000 | 51.95 | 52.41 | 51.50 | 52.17 | 00:00:00 | | 2002-08-20 | 1,129,900 | 51.25 | 53.12 | 51.05 | 52.19 | 00:00:00 | | 2002-08-21 | 971,800 | 52.40 | 53.67 | 52.10 | 53.50 | 00:00:00 | | 2002-08-22 | 903,400 | 53.20 | 53.60 | 52.33 | 53.31 | 00:00:00 | | 2002-08-23 | 3,512,400 | 51.75 | 51.96 | 47.00 | 47.51 | 00:00:00 | | 2002-08-26 | 1,756,500 | 47.59 | 48.43 | 46.50 | 47.82 | 00:00:00 | | 2002-08-27 | 965,400 | 48.10 | 48.35 | 45.96 | 46.35 | 00:00:00 | | 2002-08-28 | 917,000 | 46.23 | 47.15 | 45.40 | 46.74 | 00:00:00 | | 2002-08-29 | 779,400 | 46.71 | 48.15 | 46.40 | 47.45 | 00:00:00 | | 2002-08-30 | 668,300 | 47.45 | 48.35 | 47.00 | 47.20 | 00:00:00 | | 2002-09-03 | 1,196,900 | 47.15 | 47.16 | 44.35 | 44.91 | 00:00:00 | | 2002-09-04 | 1,456,500 | 45.25 | 47.24 | 45.03 | 46.77 | 00:00:00 | | 2002-09-05 | 1,077,100 | 45.50 | 45.84 | 44.75 | 45.01 | 00:00:00 | | 2002-09-06 | 961,600 | 45.55 | 47.40 | 45.55 | 46.85 | 00:00:00 | | 2002-09-09 | 620,700 | 46.86 | 46.88 | 45.34 | 46.26 | 00:00:00 | | 2002-09-10 | 1,135,200 | 46.40 | 48.92 | 46.30 | 48.63 | 00:00:00 | | 2002-09-11 | 829,500 | 49.50 | 49.50 | 48.65 | 49.01 | 00:00:00 | | 2002-09-12 | 793,200 | 48.77 | 48.77 | 46.79 | 46.90 | 00:00:00 | | 2002-09-13 | 699,300 | 46.66 | 48.00 | 46.31 | 47.97 | 00:00:00 | | 2002-09-16 | 447,700 | 47.99 | 47.99 | 46.85 | 47.21 | 00:00:00 | | 2002-09-17 | 573,000 | 47.50 | 47.50 | 45.84 | 46.04 | 00:00:00 | | 2002-09-18 | 639,300 | 45.65 | 46.40 | 44.96 | 45.40 | 00:00:00 | | 2002-09-19 | 1,242,300 | 44.65 | 45.25 | 44.24 | 44.26 | 00:00:00 | | 2002-09-20 | 2,490,400 | 44.35 | 44.61 | 42.14 | 43.49 | 00:00:00 | | 2002-09-23 | 1,169,200 | 42.79 | 43.07 | 41.94 | 42.47 | 00:00:00 | | 2002-09-24 | 4,960,000 | 44.80 | 47.38 | 44.80 | 45.93 | 00:00:00 | | 2002-09-25 | 2,389,200 | 47.00 | 49.50 | 46.70 | 48.80 | 00:00:00 | | 2002-09-26 | 2,070,700 | 49.16 | 49.31 | 47.48 | 47.82 | 00:00:00 | | 2002-09-27 | 1,853,600 | 47.40 | 48.91 | 47.00 | 48.49 | 00:00:00 | | 2002-09-30 | 2,003,600 | 47.75 | 47.89 | 46.15 | 47.00 | 00:00:00 | | 2002-10-01 | 1,561,500 | 47.25 | 49.00 | 46.54 | 48.75 | 00:00:00 | | 2002-10-02 | 1,729,600 | 48.90 | 49.46 | 46.35 | 46.50 | 00:00:00 | | 2002-10-03 | 1,506,700 | 46.90 | 48.17 | 46.80 | 47.74 | 00:00:00 | | 2002-10-04 | 1,162,600 | 47.87 | 48.49 | 46.83 | 46.95 | 00:00:00 | | 2002-10-07 | 1,632,500 | 47.25 | 48.99 | 47.01 | 47.05 | 00:00:00 | | 2002-10-08 | 2,606,500 | 47.28 | 47.68 | 44.76 | 45.68 | 00:00:00 | | 2002-10-09 | 1,581,900 | 45.00 | 45.55 | 43.82 | 45.10 | 00:00:00 | | 2002-10-10 | 4,672,200 | 48.50 | 51.40 | 48.50 | 51.40 | 00:00:00 | | 2002-10-11 | 3,729,900 | 52.95 | 54.80 | 51.01 | 51.44 | 00:00:00 | | 2002-10-14 | 1,209,500 | 51.44 | 53.82 | 51.30 | 52.89 | 00:00:00 | | 2002-10-15 | 1,650,800 | 53.98 | 55.60 | 53.74 | 54.88 | 00:00:00 | | 2002-10-16 | 1,256,600 | 54.89 | 54.89 | 52.72 | 52.88 | 00:00:00 | | 2002-10-17 | 1,428,500 | 54.85 | 56.00 | 54.65 | 55.52 | 00:00:00 | | 2002-10-18 | 1,092,700 | 55.50 | 55.84 | 54.24 | 55.75 | 00:00:00 | | 2002-10-21 | 3,357,000 | 55.75 | 58.80 | 55.00 | 56.94 | 00:00:00 | | 2002-10-22 | 1,754,600 | 56.44 | 58.00 | 56.04 | 56.48 | 00:00:00 | | 2002-10-23 | 1,632,000 | 56.22 | 57.50 | 56.00 | 57.25 | 00:00:00 | | 2002-10-24 | 2,009,300 | 57.60 | 58.73 | 56.75 | 57.04 | 00:00:00 | | 2002-10-25 | 1,147,200 | 57.15 | 59.31 | 57.15 | 59.04 | 00:00:00 | | 2002-10-28 | 1,752,100 | 60.13 | 60.20 | 58.77 | 59.00 | 00:00:00 | | 2002-10-29 | 1,202,700 | 59.00 | 59.20 | 57.03 | 58.01 | 00:00:00 | | 2002-10-30 | 1,841,300 | 58.61 | 59.88 | 58.30 | 59.70 | 00:00:00 | | 2002-10-31 | 1,191,000 | 59.50 | 60.17 | 59.30 | 59.42 | 00:00:00 | | 2002-11-01 | 1,424,300 | 59.52 | 61.28 | 59.30 | 61.16 | 00:00:00 | | 2002-11-04 | 3,357,200 | 64.00 | 65.77 | 62.70 | 64.50 | 00:00:00 | | 2002-11-05 | 3,718,500 | 64.50 | 65.11 | 61.74 | 62.69 | 00:00:00 | | 2002-11-06 | 1,995,200 | 62.60 | 64.25 | 61.80 | 63.13 | 00:00:00 | | 2002-11-07 | 1,477,600 | 62.50 | 62.79 | 61.57 | 62.03 | 00:00:00 | | 2002-11-08 | 1,261,000 | 62.03 | 63.50 | 61.64 | 62.35 | 00:00:00 | | 2002-11-11 | 1,426,900 | 61.75 | 61.86 | 60.50 | 61.13 | 00:00:00 | | 2002-11-12 | 1,449,200 | 60.50 | 63.32 | 60.50 | 62.39 | 00:00:00 | | 2002-11-13 | 1,272,000 | 62.00 | 64.15 | 62.00 | 63.36 | 00:00:00 | | 2002-11-14 | 1,534,600 | 64.10 | 64.50 | 62.62 | 63.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
