|
 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 | | 2002-11-14 | 1,534,600 | 64.10 | 64.50 | 62.62 | 63.77 | 00:00:00 | | 2002-11-15 | 1,417,400 | 63.00 | 63.75 | 62.35 | 63.75 | 00:00:00 | | 2002-11-18 | 1,420,400 | 64.25 | 64.66 | 62.26 | 62.26 | 00:00:00 | | 2002-11-19 | 1,609,000 | 62.26 | 62.50 | 60.94 | 61.15 | 00:00:00 | | 2002-11-20 | 2,100,900 | 61.40 | 63.25 | 61.25 | 62.72 | 00:00:00 | | 2002-11-21 | 2,912,200 | 62.95 | 66.40 | 62.75 | 65.65 | 00:00:00 | | 2002-11-22 | 1,672,300 | 65.15 | 67.16 | 64.77 | 66.17 | 00:00:00 | | 2002-11-25 | 1,196,800 | 65.92 | 67.01 | 65.77 | 66.47 | 00:00:00 | | 2002-11-26 | 1,653,400 | 66.48 | 66.94 | 65.02 | 65.02 | 00:00:00 | | 2002-11-27 | 1,375,600 | 65.74 | 67.93 | 65.63 | 67.00 | 00:00:00 | | 2002-11-29 | 344,700 | 67.20 | 67.40 | 66.11 | 66.14 | 00:00:00 | | 2002-12-02 | 1,981,000 | 67.60 | 69.50 | 66.75 | 67.27 | 00:00:00 | | 2002-12-03 | 1,547,600 | 67.00 | 69.30 | 66.09 | 66.28 | 00:00:00 | | 2002-12-04 | 2,771,600 | 66.28 | 66.28 | 63.59 | 64.46 | 00:00:00 | | 2002-12-05 | 1,163,100 | 65.00 | 65.19 | 63.62 | 64.60 | 00:00:00 | | 2002-12-06 | 995,500 | 63.70 | 65.88 | 63.25 | 65.52 | 00:00:00 | | 2002-12-09 | 1,190,000 | 64.91 | 65.28 | 63.01 | 63.01 | 00:00:00 | | 2002-12-10 | 1,146,400 | 63.60 | 64.30 | 62.93 | 64.24 | 00:00:00 | | 2002-12-11 | 1,337,600 | 64.00 | 65.20 | 63.16 | 64.77 | 00:00:00 | | 2002-12-12 | 1,277,600 | 64.74 | 65.15 | 62.99 | 63.00 | 00:00:00 | | 2002-12-13 | 3,781,600 | 61.65 | 62.50 | 60.05 | 61.93 | 00:00:00 | | 2002-12-16 | 1,611,200 | 62.15 | 62.24 | 61.60 | 62.23 | 00:00:00 | | 2002-12-17 | 1,597,700 | 62.24 | 64.10 | 61.90 | 63.34 | 00:00:00 | | 2002-12-18 | 3,260,000 | 63.35 | 63.35 | 59.70 | 60.10 | 00:00:00 | | 2002-12-19 | 2,210,000 | 60.11 | 62.33 | 60.11 | 61.68 | 00:00:00 | | 2002-12-20 | 1,471,000 | 62.40 | 62.65 | 61.65 | 61.91 | 00:00:00 | | 2002-12-23 | 728,800 | 61.92 | 62.96 | 61.56 | 62.57 | 00:00:00 | | 2002-12-24 | 394,700 | 62.60 | 63.14 | 62.02 | 62.64 | 00:00:00 | | 2002-12-26 | 718,100 | 62.64 | 63.75 | 61.70 | 62.00 | 00:00:00 | | 2002-12-27 | 749,900 | 61.72 | 62.09 | 60.30 | 60.65 | 00:00:00 | | 2002-12-30 | 979,700 | 60.33 | 60.34 | 58.50 | 59.91 | 00:00:00 | | 2002-12-31 | 828,300 | 59.55 | 60.52 | 59.10 | 60.50 | 00:00:00 | | 2003-01-02 | 1,786,200 | 60.50 | 63.47 | 59.75 | 63.14 | 00:00:00 | | 2003-01-03 | 987,400 | 63.30 | 63.70 | 62.37 | 63.61 | 00:00:00 | | 2003-01-06 | 1,460,600 | 64.00 | 65.48 | 64.00 | 64.80 | 00:00:00 | | 2003-01-07 | 1,624,600 | 65.05 | 65.45 | 64.15 | 64.55 | 00:00:00 | | 2003-01-08 | 1,568,500 | 64.56 | 64.97 | 63.24 | 64.92 | 00:00:00 | | 2003-01-09 | 2,127,300 | 65.40 | 67.25 | 65.21 | 66.26 | 00:00:00 | | 2003-01-10 | 6,675,000 | 62.00 | 62.55 | 61.48 | 62.26 | 00:00:00 | | 2003-01-13 | 1,952,700 | 63.00 | 63.08 | 61.77 | 62.48 | 00:00:00 | | 2003-01-14 | 1,203,100 | 62.50 | 62.83 | 61.46 | 61.77 | 00:00:00 | | 2003-01-15 | 1,540,200 | 62.17 | 62.75 | 61.78 | 62.13 | 00:00:00 | | 2003-01-16 | 1,131,900 | 62.24 | 62.83 | 61.34 | 61.71 | 00:00:00 | | 2003-01-17 | 1,617,400 | 61.72 | 61.72 | 59.91 | 60.56 | 00:00:00 | | 2003-01-21 | 863,200 | 61.00 | 61.22 | 59.49 | 59.50 | 00:00:00 | | 2003-01-22 | 2,265,700 | 59.49 | 59.69 | 57.67 | 57.69 | 00:00:00 | | 2003-01-23 | 2,827,900 | 58.50 | 61.05 | 57.62 | 60.84 | 00:00:00 | | 2003-01-24 | 2,066,600 | 61.70 | 61.81 | 60.26 | 60.30 | 00:00:00 | | 2003-01-27 | 1,288,300 | 59.99 | 60.74 | 59.55 | 60.48 | 00:00:00 | | 2003-01-28 | 1,658,700 | 60.70 | 62.50 | 60.50 | 62.50 | 00:00:00 | | 2003-01-29 | 1,969,800 | 62.27 | 63.29 | 60.80 | 63.02 | 00:00:00 | | 2003-01-30 | 2,071,200 | 62.92 | 62.92 | 59.71 | 59.93 | 00:00:00 | | 2003-01-31 | 1,882,400 | 59.94 | 60.90 | 58.45 | 60.54 | 00:00:00 | | 2003-02-03 | 780,300 | 61.53 | 61.64 | 60.10 | 60.57 | 00:00:00 | | 2003-02-04 | 932,200 | 60.58 | 60.58 | 59.37 | 59.91 | 00:00:00 | | 2003-02-05 | 1,074,900 | 60.06 | 61.23 | 59.37 | 59.77 | 00:00:00 | | 2003-02-06 | 1,128,200 | 59.80 | 60.77 | 59.26 | 59.94 | 00:00:00 | | 2003-02-07 | 1,147,100 | 60.92 | 60.96 | 58.87 | 59.18 | 00:00:00 | | 2003-02-10 | 2,541,500 | 59.30 | 59.43 | 56.84 | 58.03 | 00:00:00 | | 2003-02-11 | 1,697,900 | 58.20 | 59.63 | 58.20 | 58.42 | 00:00:00 | | 2003-02-12 | 774,300 | 58.47 | 58.89 | 57.31 | 57.41 | 00:00:00 | | 2003-02-13 | 920,500 | 57.61 | 58.00 | 56.57 | 57.51 | 00:00:00 | | 2003-02-14 | 1,707,700 | 57.60 | 59.20 | 57.01 | 59.16 | 00:00:00 | | 2003-02-18 | 1,130,400 | 59.35 | 61.18 | 59.30 | 60.92 | 00:00:00 | | 2003-02-19 | 1,115,600 | 60.93 | 61.28 | 59.73 | 60.44 | 00:00:00 | | 2003-02-20 | 630,800 | 60.44 | 60.91 | 60.12 | 60.31 | 00:00:00 | | 2003-02-21 | 1,988,700 | 61.27 | 62.83 | 60.00 | 62.50 | 00:00:00 | | 2003-02-24 | 1,550,000 | 61.55 | 63.00 | 61.51 | 61.93 | 00:00:00 | | 2003-02-25 | 1,593,600 | 61.94 | 63.10 | 60.39 | 62.72 | 00:00:00 | | 2003-02-26 | 1,846,900 | 62.39 | 62.40 | 61.07 | 61.20 | 00:00:00 | | 2003-02-27 | 1,346,000 | 61.70 | 62.65 | 61.35 | 62.09 | 00:00:00 | | 2003-02-28 | 1,060,200 | 62.05 | 62.60 | 61.60 | 62.41 | 00:00:00 | | 2003-03-03 | 1,521,800 | 62.85 | 63.15 | 62.01 | 62.41 | 00:00:00 | | 2003-03-04 | 900,400 | 62.35 | 62.48 | 61.91 | 62.02 | 00:00:00 | | 2003-03-05 | 1,134,700 | 62.12 | 63.30 | 62.08 | 62.82 | 00:00:00 | | 2003-03-06 | 2,139,400 | 62.70 | 64.20 | 62.20 | 64.09 | 00:00:00 | | 2003-03-07 | 1,372,900 | 63.41 | 63.73 | 62.81 | 63.51 | 00:00:00 | | 2003-03-10 | 1,595,300 | 63.52 | 63.52 | 60.93 | 61.00 | 00:00:00 | | 2003-03-11 | 1,718,200 | 61.15 | 61.31 | 60.05 | 60.83 | 00:00:00 | | 2003-03-12 | 1,581,200 | 60.70 | 60.94 | 59.40 | 60.55 | 00:00:00 | | 2003-03-13 | 1,436,000 | 61.10 | 62.11 | 60.70 | 62.02 | 00:00:00 | | 2003-03-14 | 1,530,300 | 62.00 | 62.78 | 61.01 | 61.91 | 00:00:00 | | 2003-03-17 | 2,159,700 | 61.91 | 65.25 | 61.16 | 65.04 | 00:00:00 | | 2003-03-18 | 1,201,000 | 65.04 | 66.00 | 64.00 | 64.97 | 00:00:00 | | 2003-03-19 | 1,127,300 | 64.97 | 65.99 | 64.55 | 65.89 | 00:00:00 | | 2003-03-20 | 1,909,100 | 65.90 | 65.90 | 64.65 | 64.86 | 00:00:00 | | 2003-03-21 | 1,277,200 | 65.80 | 66.40 | 65.30 | 66.03 | 00:00:00 | | 2003-03-24 | 1,066,600 | 65.30 | 65.45 | 64.51 | 65.10 | 00:00:00 | | 2003-03-25 | 2,037,300 | 65.09 | 65.10 | 63.51 | 64.63 | 00:00:00 | | 2003-03-26 | 1,701,400 | 64.43 | 64.65 | 63.60 | 64.40 | 00:00:00 | | 2003-03-27 | 3,023,000 | 64.40 | 67.30 | 64.12 | 66.75 | 00:00:00 | | 2003-03-28 | 2,150,100 | 66.60 | 68.20 | 66.55 | 67.80 | 00:00:00 | | 2003-03-31 | 1,344,700 | 67.10 | 67.60 | 66.45 | 66.95 | 00:00:00 | | 2003-04-01 | 1,913,300 | 67.00 | 67.25 | 66.28 | 67.09 | 00:00:00 | | 2003-04-02 | 1,972,600 | 68.03 | 69.70 | 68.00 | 69.20 | 00:00:00 | | 2003-04-03 | 2,271,600 | 69.21 | 70.16 | 68.80 | 69.69 | 00:00:00 | | 2003-04-04 | 1,626,700 | 69.80 | 70.00 | 68.84 | 69.52 | 00:00:00 | | 2003-04-07 | 1,522,800 | 70.65 | 71.50 | 68.52 | 68.69 | 00:00:00 | | 2003-04-08 | 2,081,600 | 68.69 | 68.88 | 67.48 | 67.91 | 00:00:00 | | 2003-04-09 | 1,467,300 | 67.14 | 68.50 | 67.14 | 67.63 | 00:00:00 | | 2003-04-10 | 1,289,300 | 67.90 | 69.27 | 67.25 | 69.02 | 00:00:00 | | 2003-04-11 | 1,514,900 | 69.02 | 69.92 | 68.02 | 68.45 | 00:00:00 | | 2003-04-14 | 2,491,100 | 67.47 | 67.94 | 66.51 | 67.92 | 00:00:00 | | 2003-04-15 | 1,452,500 | 67.92 | 68.75 | 67.23 | 68.69 | 00:00:00 | | 2003-04-16 | 1,165,800 | 69.44 | 69.76 | 68.72 | 68.83 | 00:00:00 | | 2003-04-17 | 1,278,700 | 68.88 | 69.45 | 68.05 | 69.19 | 00:00:00 | | 2003-04-21 | 2,540,800 | 67.00 | 70.16 | 67.00 | 69.50 | 00:00:00 | | 2003-04-22 | 2,473,400 | 69.50 | 71.20 | 68.98 | 71.11 | 00:00:00 | | 2003-04-23 | 1,858,900 | 71.10 | 71.83 | 70.50 | 70.50 | 00:00:00 | | 2003-04-24 | 980,800 | 69.30 | 70.20 | 69.28 | 69.93 | 00:00:00 | | 2003-04-25 | 1,082,800 | 69.81 | 69.81 | 68.31 | 68.34 | 00:00:00 | | 2003-04-28 | 1,203,600 | 68.49 | 70.40 | 68.49 | 70.00 | 00:00:00 | | 2003-04-29 | 3,016,500 | 70.90 | 73.25 | 70.39 | 72.90 | 00:00:00 | | 2003-04-30 | 4,385,600 | 72.90 | 75.04 | 72.45 | 74.51 | 00:00:00 | | 2003-05-01 | 1,939,400 | 74.51 | 74.51 | 72.92 | 73.77 | 00:00:00 | | 2003-05-02 | 2,011,600 | 73.50 | 75.00 | 73.29 | 74.91 | 00:00:00 | | 2003-05-05 | 1,782,500 | 75.26 | 76.25 | 75.08 | 75.98 | 00:00:00 | | 2003-05-06 | 1,988,300 | 75.98 | 77.09 | 75.77 | 76.51 | 00:00:00 | | 2003-05-07 | 2,310,000 | 76.11 | 76.83 | 75.40 | 76.15 | 00:00:00 | | 2003-05-08 | 2,531,300 | 76.16 | 76.16 | 73.57 | 73.75 | 00:00:00 | | 2003-05-09 | 3,836,700 | 73.95 | 74.10 | 72.31 | 72.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
