|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,836,700 | 73.95 | 74.10 | 72.31 | 72.50 | 00:00:00 | | 2003-05-12 | 2,365,900 | 72.12 | 74.75 | 72.05 | 74.26 | 00:00:00 | | 2003-05-13 | 1,603,200 | 74.26 | 74.40 | 73.30 | 73.80 | 00:00:00 | | 2003-05-14 | 951,500 | 74.50 | 74.70 | 73.42 | 74.00 | 00:00:00 | | 2003-05-15 | 861,400 | 74.01 | 74.85 | 73.65 | 74.20 | 00:00:00 | | 2003-05-16 | 1,079,300 | 73.70 | 74.23 | 73.00 | 73.35 | 00:00:00 | | 2003-05-19 | 2,096,600 | 72.98 | 72.98 | 70.40 | 70.60 | 00:00:00 | | 2003-05-20 | 1,501,000 | 70.65 | 71.93 | 69.50 | 70.39 | 00:00:00 | | 2003-05-21 | 1,818,600 | 71.30 | 71.52 | 69.67 | 71.35 | 00:00:00 | | 2003-05-22 | 2,656,900 | 69.70 | 70.92 | 69.07 | 69.95 | 00:00:00 | | 2003-05-23 | 1,291,000 | 69.98 | 70.59 | 69.22 | 69.37 | 00:00:00 | | 2003-05-27 | 2,161,600 | 69.37 | 70.95 | 69.02 | 70.10 | 00:00:00 | | 2003-05-28 | 1,986,400 | 70.10 | 70.86 | 69.51 | 70.14 | 00:00:00 | | 2003-05-29 | 1,598,400 | 70.20 | 71.30 | 69.71 | 70.67 | 00:00:00 | | 2003-05-30 | 3,984,100 | 71.60 | 74.48 | 71.50 | 74.40 | 00:00:00 | | 2003-06-02 | 2,104,000 | 74.80 | 76.15 | 73.22 | 73.60 | 00:00:00 | | 2003-06-03 | 1,374,300 | 73.60 | 73.86 | 72.75 | 73.35 | 00:00:00 | | 2003-06-04 | 1,041,100 | 73.34 | 74.76 | 72.66 | 74.49 | 00:00:00 | | 2003-06-05 | 1,368,400 | 74.49 | 74.66 | 73.20 | 74.38 | 00:00:00 | | 2003-06-06 | 1,618,100 | 74.75 | 75.33 | 72.31 | 72.71 | 00:00:00 | | 2003-06-09 | 1,159,100 | 72.70 | 72.85 | 71.29 | 71.87 | 00:00:00 | | 2003-06-10 | 798,100 | 72.02 | 72.23 | 71.09 | 71.87 | 00:00:00 | | 2003-06-11 | 1,237,900 | 71.87 | 72.40 | 71.18 | 72.07 | 00:00:00 | | 2003-06-12 | 1,233,600 | 72.48 | 74.58 | 72.20 | 74.00 | 00:00:00 | | 2003-06-13 | 933,700 | 74.15 | 74.50 | 72.88 | 73.38 | 00:00:00 | | 2003-06-16 | 889,100 | 73.63 | 75.27 | 73.63 | 75.26 | 00:00:00 | | 2003-06-17 | 1,301,900 | 75.66 | 75.84 | 74.07 | 74.60 | 00:00:00 | | 2003-06-18 | 2,492,400 | 74.40 | 77.44 | 73.86 | 76.99 | 00:00:00 | | 2003-06-19 | 1,146,200 | 76.99 | 77.25 | 75.47 | 75.64 | 00:00:00 | | 2003-06-20 | 1,398,700 | 75.81 | 75.81 | 74.20 | 74.78 | 00:00:00 | | 2003-06-23 | 818,100 | 74.83 | 75.00 | 73.41 | 73.64 | 00:00:00 | | 2003-06-24 | 947,500 | 73.66 | 75.41 | 73.30 | 74.08 | 00:00:00 | | 2003-06-25 | 1,808,500 | 74.09 | 74.09 | 72.64 | 73.24 | 00:00:00 | | 2003-06-26 | 1,048,700 | 73.24 | 73.85 | 72.45 | 72.65 | 00:00:00 | | 2003-06-27 | 1,826,300 | 72.66 | 72.71 | 70.25 | 70.67 | 00:00:00 | | 2003-06-30 | 1,574,100 | 71.00 | 71.76 | 70.77 | 70.77 | 00:00:00 | | 2003-07-01 | 2,053,700 | 70.77 | 71.79 | 70.34 | 70.90 | 00:00:00 | | 2003-07-02 | 1,541,300 | 70.90 | 74.44 | 70.90 | 74.35 | 00:00:00 | | 2003-07-03 | 766,000 | 73.00 | 74.67 | 73.00 | 74.01 | 00:00:00 | | 2003-07-07 | 1,739,500 | 74.28 | 76.40 | 74.28 | 75.23 | 00:00:00 | | 2003-07-08 | 1,023,400 | 75.13 | 76.40 | 75.03 | 76.29 | 00:00:00 | | 2003-07-09 | 1,031,300 | 76.09 | 77.20 | 75.10 | 76.32 | 00:00:00 | | 2003-07-10 | 950,800 | 75.52 | 75.71 | 74.25 | 75.06 | 00:00:00 | | 2003-07-11 | 596,300 | 75.50 | 75.98 | 75.24 | 75.98 | 00:00:00 | | 2003-07-14 | 1,329,600 | 76.54 | 77.73 | 76.40 | 76.97 | 00:00:00 | | 2003-07-15 | 1,204,200 | 76.97 | 77.89 | 76.30 | 77.09 | 00:00:00 | | 2003-07-16 | 1,364,400 | 77.23 | 77.70 | 75.40 | 75.90 | 00:00:00 | | 2003-07-17 | 1,120,600 | 75.90 | 75.90 | 74.28 | 75.07 | 00:00:00 | | 2003-07-18 | 2,469,600 | 75.32 | 75.41 | 73.05 | 73.50 | 00:00:00 | | 2003-07-21 | 15,153,500 | 62.00 | 64.65 | 59.00 | 59.40 | 00:00:00 | | 2003-07-22 | 8,279,000 | 61.00 | 64.30 | 60.30 | 63.35 | 00:00:00 | | 2003-07-23 | 3,280,200 | 63.60 | 64.40 | 62.67 | 64.07 | 00:00:00 | | 2003-07-24 | 2,342,500 | 65.35 | 65.61 | 63.36 | 63.36 | 00:00:00 | | 2003-07-25 | 1,815,600 | 63.10 | 65.14 | 62.99 | 64.90 | 00:00:00 | | 2003-07-28 | 1,690,300 | 64.80 | 65.36 | 64.35 | 65.04 | 00:00:00 | | 2003-07-29 | 1,870,700 | 65.00 | 65.73 | 64.30 | 65.30 | 00:00:00 | | 2003-07-30 | 2,560,800 | 65.29 | 65.29 | 64.00 | 64.11 | 00:00:00 | | 2003-07-31 | 1,960,100 | 64.36 | 64.99 | 63.70 | 64.17 | 00:00:00 | | 2003-08-01 | 2,547,300 | 64.18 | 66.00 | 63.61 | 64.79 | 00:00:00 | | 2003-08-04 | 2,200,800 | 64.29 | 64.29 | 62.31 | 63.20 | 00:00:00 | | 2003-08-05 | 959,100 | 63.20 | 63.20 | 61.50 | 61.51 | 00:00:00 | | 2003-08-06 | 1,673,300 | 61.51 | 61.98 | 60.65 | 61.30 | 00:00:00 | | 2003-08-07 | 1,535,600 | 61.05 | 62.15 | 60.37 | 61.47 | 00:00:00 | | 2003-08-08 | 1,091,900 | 62.42 | 62.64 | 60.90 | 61.14 | 00:00:00 | | 2003-08-11 | 1,847,000 | 61.14 | 61.91 | 60.46 | 60.91 | 00:00:00 | | 2003-08-12 | 1,094,000 | 60.92 | 62.65 | 60.62 | 62.49 | 00:00:00 | | 2003-08-13 | 1,123,100 | 62.64 | 63.09 | 62.21 | 62.24 | 00:00:00 | | 2003-08-14 | 1,400,300 | 62.30 | 62.75 | 61.94 | 62.10 | 00:00:00 | | 2003-08-15 | 395,100 | 62.25 | 62.99 | 61.90 | 62.75 | 00:00:00 | | 2003-08-18 | 2,134,800 | 62.65 | 65.55 | 62.65 | 64.98 | 00:00:00 | | 2003-08-19 | 1,739,800 | 65.00 | 65.00 | 63.90 | 64.15 | 00:00:00 | | 2003-08-20 | 1,467,700 | 63.80 | 64.31 | 63.53 | 63.66 | 00:00:00 | | 2003-08-21 | 1,258,400 | 64.00 | 65.34 | 63.96 | 65.00 | 00:00:00 | | 2003-08-22 | 1,728,700 | 65.75 | 66.50 | 65.00 | 65.38 | 00:00:00 | | 2003-08-25 | 1,257,700 | 65.20 | 65.45 | 64.30 | 64.78 | 00:00:00 | | 2003-08-26 | 859,000 | 64.78 | 65.74 | 64.40 | 65.60 | 00:00:00 | | 2003-08-27 | 1,403,900 | 65.50 | 65.75 | 64.61 | 65.75 | 00:00:00 | | 2003-08-28 | 1,558,600 | 65.90 | 67.25 | 65.50 | 67.25 | 00:00:00 | | 2003-08-29 | 946,200 | 67.10 | 67.24 | 66.79 | 67.04 | 00:00:00 | | 2003-09-02 | 1,352,800 | 67.14 | 68.33 | 66.60 | 68.32 | 00:00:00 | | 2003-09-03 | 1,429,200 | 68.52 | 69.09 | 68.01 | 68.52 | 00:00:00 | | 2003-09-04 | 1,120,100 | 68.60 | 69.49 | 68.28 | 69.47 | 00:00:00 | | 2003-09-05 | 1,205,700 | 69.22 | 69.80 | 68.00 | 68.30 | 00:00:00 | | 2003-09-08 | 2,756,200 | 68.35 | 68.51 | 66.28 | 66.91 | 00:00:00 | | 2003-09-09 | 2,707,300 | 66.90 | 67.04 | 64.56 | 66.63 | 00:00:00 | | 2003-09-10 | 1,846,600 | 66.50 | 66.51 | 63.54 | 63.74 | 00:00:00 | | 2003-09-11 | 1,510,900 | 63.99 | 65.74 | 63.99 | 65.50 | 00:00:00 | | 2003-09-12 | 1,007,200 | 65.00 | 66.14 | 64.89 | 65.75 | 00:00:00 | | 2003-09-15 | 665,300 | 65.83 | 66.30 | 65.03 | 65.14 | 00:00:00 | | 2003-09-16 | 1,289,600 | 65.75 | 67.37 | 65.75 | 67.10 | 00:00:00 | | 2003-09-17 | 1,042,200 | 67.19 | 68.76 | 66.86 | 67.51 | 00:00:00 | | 2003-09-18 | 1,405,300 | 67.66 | 69.84 | 67.60 | 69.47 | 00:00:00 | | 2003-09-19 | 809,200 | 69.50 | 69.60 | 69.00 | 69.00 | 00:00:00 | | 2003-09-22 | 1,552,500 | 69.00 | 69.00 | 65.51 | 66.05 | 00:00:00 | | 2003-09-23 | 1,132,900 | 66.30 | 67.82 | 66.05 | 67.41 | 00:00:00 | | 2003-09-24 | 901,300 | 67.13 | 67.30 | 65.11 | 65.14 | 00:00:00 | | 2003-09-25 | 2,061,700 | 65.15 | 65.40 | 63.12 | 63.58 | 00:00:00 | | 2003-09-26 | 1,841,300 | 64.20 | 65.23 | 62.35 | 62.35 | 00:00:00 | | 2003-09-29 | 1,747,600 | 62.70 | 63.29 | 62.40 | 63.12 | 00:00:00 | | 2003-09-30 | 1,505,000 | 62.96 | 63.31 | 62.00 | 63.01 | 00:00:00 | | 2003-10-01 | 1,959,900 | 63.26 | 63.84 | 62.52 | 63.31 | 00:00:00 | | 2003-10-02 | 1,304,900 | 63.35 | 64.30 | 63.18 | 64.00 | 00:00:00 | | 2003-10-03 | 1,203,400 | 65.05 | 65.85 | 64.70 | 65.30 | 00:00:00 | | 2003-10-06 | 1,881,000 | 67.70 | 68.65 | 66.68 | 66.85 | 00:00:00 | | 2003-10-07 | 1,370,000 | 66.85 | 67.00 | 65.85 | 66.72 | 00:00:00 | | 2003-10-08 | 1,778,600 | 66.72 | 66.72 | 64.49 | 64.77 | 00:00:00 | | 2003-10-09 | 1,705,600 | 64.77 | 66.87 | 64.77 | 65.28 | 00:00:00 | | 2003-10-10 | 1,182,600 | 65.68 | 66.50 | 65.28 | 66.21 | 00:00:00 | | 2003-10-13 | 794,900 | 66.71 | 67.23 | 66.30 | 67.16 | 00:00:00 | | 2003-10-14 | 1,737,300 | 67.70 | 68.96 | 67.62 | 68.90 | 00:00:00 | | 2003-10-15 | 2,048,200 | 69.85 | 70.80 | 69.30 | 69.69 | 00:00:00 | | 2003-10-16 | 1,959,900 | 69.69 | 69.97 | 68.25 | 69.25 | 00:00:00 | | 2003-10-17 | 2,381,300 | 69.75 | 69.98 | 66.87 | 67.25 | 00:00:00 | | 2003-10-20 | 7,462,900 | 71.00 | 74.25 | 69.92 | 74.00 | 00:00:00 | | 2003-10-21 | 2,223,600 | 74.00 | 74.85 | 73.70 | 74.22 | 00:00:00 | | 2003-10-22 | 1,791,500 | 74.22 | 74.98 | 73.03 | 73.37 | 00:00:00 | | 2003-10-23 | 1,455,700 | 73.15 | 73.25 | 72.21 | 72.50 | 00:00:00 | | 2003-10-24 | 1,121,800 | 72.50 | 72.75 | 70.80 | 72.26 | 00:00:00 | | 2003-10-27 | 1,409,900 | 72.26 | 72.78 | 70.80 | 70.85 | 00:00:00 | | 2003-10-28 | 940,200 | 71.35 | 73.03 | 71.30 | 73.03 | 00:00:00 | | 2003-10-29 | 1,636,200 | 73.03 | 75.09 | 72.80 | 74.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
