|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,156,200 | 89.00 | 91.00 | 88.00 | 89.87 | 00:00:00 | 2000-01-04 | 680,000 | 90.13 | 90.50 | 88.81 | 89.56 | 00:00:00 | 2000-01-05 | 867,500 | 89.56 | 92.06 | 87.50 | 90.19 | 00:00:00 | 2000-01-06 | 1,029,500 | 89.75 | 89.75 | 87.19 | 88.25 | 00:00:00 | 2000-01-07 | 945,200 | 88.31 | 88.94 | 87.00 | 88.25 | 00:00:00 | 2000-01-10 | 1,745,400 | 88.00 | 91.00 | 85.63 | 85.81 | 00:00:00 | 2000-01-11 | 1,012,000 | 87.75 | 89.12 | 85.00 | 85.37 | 00:00:00 | 2000-01-12 | 742,600 | 85.12 | 87.94 | 84.62 | 87.62 | 00:00:00 | 2000-01-13 | 1,079,300 | 87.50 | 93.00 | 87.13 | 92.50 | 00:00:00 | 2000-01-14 | 2,893,000 | 91.25 | 91.63 | 88.44 | 90.25 | 00:00:00 | 2000-01-18 | 1,455,200 | 90.00 | 90.50 | 87.81 | 88.06 | 00:00:00 | 2000-01-19 | 798,200 | 89.25 | 89.31 | 88.00 | 88.25 | 00:00:00 | 2000-01-20 | 2,520,600 | 88.88 | 89.69 | 81.50 | 82.50 | 00:00:00 | 2000-01-21 | 4,064,300 | 81.19 | 82.88 | 76.63 | 80.48 | 00:00:00 | 2000-01-24 | 4,600,200 | 93.75 | 97.75 | 89.75 | 92.50 | 00:00:00 | 2000-01-25 | 1,550,800 | 93.88 | 97.12 | 93.00 | 96.50 | 00:00:00 | 2000-01-26 | 1,779,900 | 96.56 | 99.00 | 94.06 | 94.25 | 00:00:00 | 2000-01-27 | 734,000 | 92.62 | 96.75 | 92.00 | 92.31 | 00:00:00 | 2000-01-28 | 912,300 | 91.75 | 97.50 | 90.19 | 94.44 | 00:00:00 | 2000-01-31 | 1,151,500 | 94.75 | 97.00 | 92.50 | 94.25 | 00:00:00 | 2000-02-01 | 466,200 | 94.63 | 96.56 | 94.63 | 95.87 | 00:00:00 | 2000-02-02 | 1,383,500 | 95.75 | 106.00 | 95.56 | 101.00 | 00:00:00 | 2000-02-03 | 868,500 | 100.75 | 108.00 | 100.63 | 106.00 | 00:00:00 | 2000-02-04 | 1,484,100 | 105.44 | 118.50 | 105.00 | 116.81 | 00:00:00 | 2000-02-07 | 1,195,000 | 114.88 | 115.63 | 108.75 | 109.44 | 00:00:00 | 2000-02-08 | 1,170,800 | 115.50 | 117.38 | 114.69 | 115.50 | 00:00:00 | 2000-02-09 | 931,900 | 115.50 | 118.88 | 112.63 | 112.94 | 00:00:00 | 2000-02-10 | 601,800 | 112.94 | 114.94 | 109.00 | 114.31 | 00:00:00 | 2000-02-11 | 377,300 | 114.31 | 114.31 | 108.31 | 108.69 | 00:00:00 | 2000-02-14 | 586,300 | 110.44 | 110.44 | 108.50 | 110.00 | 00:00:00 | 2000-02-15 | 437,800 | 109.94 | 109.94 | 107.00 | 109.25 | 00:00:00 | 2000-02-16 | 475,200 | 107.50 | 108.88 | 106.00 | 108.00 | 00:00:00 | 2000-02-17 | 1,729,900 | 110.12 | 120.00 | 109.37 | 117.06 | 00:00:00 | 2000-02-18 | 1,052,000 | 115.12 | 115.63 | 110.12 | 113.00 | 00:00:00 | 2000-02-22 | 857,800 | 110.50 | 116.00 | 108.00 | 114.56 | 00:00:00 | 2000-02-23 | 6,541 | 114.56 | 115.31 | 111.38 | 111.38 | 00:00:00 | 2000-02-24 | 1,092,500 | 111.88 | 114.62 | 106.37 | 114.38 | 00:00:00 | 2000-02-25 | 752,200 | 113.62 | 113.69 | 109.69 | 111.00 | 00:00:00 | 2000-02-28 | 1,089,600 | 110.75 | 121.00 | 109.37 | 120.06 | 00:00:00 | 2000-02-29 | 1,087,300 | 120.31 | 121.63 | 116.69 | 119.25 | 00:00:00 | 2000-03-01 | 785,600 | 118.75 | 120.75 | 117.81 | 119.00 | 00:00:00 | 2000-03-02 | 465,000 | 119.62 | 119.94 | 116.75 | 117.50 | 00:00:00 | 2000-03-03 | 987,800 | 117.25 | 121.50 | 117.25 | 119.87 | 00:00:00 | 2000-03-06 | 1,320,700 | 119.62 | 123.44 | 115.88 | 116.00 | 00:00:00 | 2000-03-07 | 1,502,900 | 116.00 | 118.63 | 111.50 | 117.88 | 00:00:00 | 2000-03-08 | 1,788,000 | 120.00 | 128.94 | 119.19 | 128.00 | 00:00:00 | 2000-03-09 | 1,244,000 | 127.75 | 129.00 | 121.63 | 126.62 | 00:00:00 | 2000-03-10 | 797,300 | 127.75 | 130.50 | 126.25 | 129.38 | 00:00:00 | 2000-03-13 | 695,700 | 127.50 | 128.56 | 125.94 | 128.19 | 00:00:00 | 2000-03-14 | 1,327,100 | 127.50 | 129.62 | 124.50 | 124.50 | 00:00:00 | 2000-03-15 | 861,500 | 124.50 | 124.50 | 122.62 | 124.00 | 00:00:00 | 2000-03-16 | 946,000 | 124.00 | 124.12 | 117.88 | 119.75 | 00:00:00 | 2000-03-17 | 980,000 | 120.00 | 124.69 | 120.00 | 123.31 | 00:00:00 | 2000-03-20 | 854,900 | 123.38 | 131.75 | 122.75 | 130.06 | 00:00:00 | 2000-03-21 | 648,500 | 128.75 | 131.87 | 126.06 | 130.75 | 00:00:00 | 2000-03-22 | 898,600 | 130.37 | 135.88 | 129.06 | 129.13 | 00:00:00 | 2000-03-23 | 835,400 | 128.50 | 128.50 | 125.50 | 125.94 | 00:00:00 | 2000-03-24 | 693,800 | 125.94 | 128.56 | 122.44 | 124.81 | 00:00:00 | 2000-03-27 | 577,300 | 123.81 | 126.06 | 121.50 | 121.50 | 00:00:00 | 2000-03-28 | 793,300 | 121.50 | 122.62 | 116.50 | 117.50 | 00:00:00 | 2000-03-29 | 1,009,800 | 118.50 | 119.38 | 109.50 | 110.25 | 00:00:00 | 2000-03-30 | 1,200,800 | 109.12 | 111.00 | 101.00 | 102.81 | 00:00:00 | 2000-03-31 | 1,430,800 | 103.00 | 106.88 | 102.00 | 105.75 | 00:00:00 | 2000-04-03 | 810,200 | 106.00 | 107.94 | 105.00 | 106.06 | 00:00:00 | 2000-04-04 | 1,137,900 | 109.00 | 110.25 | 99.00 | 106.25 | 00:00:00 | 2000-04-05 | 1,341,800 | 106.25 | 112.00 | 105.38 | 107.94 | 00:00:00 | 2000-04-06 | 828,700 | 108.50 | 114.81 | 108.50 | 111.25 | 00:00:00 | 2000-04-07 | 1,001,300 | 111.75 | 120.50 | 111.06 | 119.50 | 00:00:00 | 2000-04-10 | 646,000 | 119.25 | 120.62 | 114.00 | 115.19 | 00:00:00 | 2000-04-11 | 908,700 | 114.13 | 114.25 | 104.25 | 105.25 | 00:00:00 | 2000-04-12 | 931,300 | 105.50 | 108.62 | 103.12 | 105.19 | 00:00:00 | 2000-04-13 | 819,700 | 104.94 | 106.94 | 100.94 | 105.00 | 00:00:00 | 2000-04-14 | 994,500 | 101.25 | 102.94 | 96.75 | 102.31 | 00:00:00 | 2000-04-17 | 736,100 | 102.31 | 102.62 | 97.88 | 100.31 | 00:00:00 | 2000-04-18 | 1,484,700 | 100.50 | 118.00 | 99.06 | 118.00 | 00:00:00 | 2000-04-19 | 1,164,900 | 116.87 | 116.87 | 106.31 | 109.00 | 00:00:00 | 2000-04-20 | 782,400 | 109.19 | 115.00 | 109.06 | 114.88 | 00:00:00 | 2000-04-24 | 1,545,800 | 110.00 | 110.00 | 103.88 | 107.19 | 00:00:00 | 2000-04-25 | 1,310,300 | 107.50 | 110.00 | 107.38 | 109.50 | 00:00:00 | 2000-04-26 | 1,096,200 | 109.63 | 114.56 | 109.06 | 111.50 | 00:00:00 | 2000-04-27 | 706,500 | 110.75 | 116.94 | 109.56 | 115.12 | 00:00:00 | 2000-04-28 | 1,108,800 | 116.50 | 119.87 | 116.31 | 118.00 | 00:00:00 | 2000-05-01 | 1,002,300 | 117.50 | 120.00 | 116.69 | 118.63 | 00:00:00 | 2000-05-02 | 444,000 | 118.75 | 119.94 | 115.88 | 116.31 | 00:00:00 | 2000-05-03 | 879,600 | 114.62 | 114.75 | 105.00 | 108.06 | 00:00:00 | 2000-05-04 | 1,418,900 | 106.12 | 106.12 | 101.00 | 101.12 | 00:00:00 | 2000-05-05 | 1,578,000 | 101.56 | 106.75 | 99.75 | 103.75 | 00:00:00 | 2000-05-08 | 1,190,300 | 103.00 | 103.00 | 97.63 | 97.75 | 00:00:00 | 2000-05-09 | 1,679,900 | 97.00 | 97.00 | 89.50 | 91.31 | 00:00:00 | 2000-05-10 | 2,381,500 | 91.56 | 91.94 | 84.50 | 84.94 | 00:00:00 | 2000-05-11 | 2,438,000 | 86.00 | 88.50 | 86.00 | 87.00 | 00:00:00 | 2000-05-12 | 901,100 | 88.75 | 98.12 | 88.69 | 94.59 | 00:00:00 | 2000-05-15 | 524,600 | 92.50 | 95.75 | 91.06 | 92.00 | 00:00:00 | 2000-05-16 | 651,300 | 92.06 | 98.75 | 92.06 | 97.69 | 00:00:00 | 2000-05-17 | 1,006,200 | 90.50 | 94.50 | 89.69 | 89.81 | 00:00:00 | 2000-05-18 | 733,100 | 91.75 | 92.81 | 89.19 | 89.50 | 00:00:00 | 2000-05-19 | 929,000 | 86.75 | 91.50 | 86.00 | 90.19 | 00:00:00 | 2000-05-22 | 1,752,700 | 88.00 | 88.00 | 79.00 | 81.00 | 00:00:00 | 2000-05-23 | 2,905,100 | 80.50 | 80.50 | 71.94 | 72.75 | 00:00:00 | 2000-05-24 | 3,765,900 | 69.00 | 69.75 | 63.88 | 66.38 | 00:00:00 | 2000-05-25 | 3,096,800 | 68.00 | 70.63 | 67.00 | 70.12 | 00:00:00 | 2000-05-26 | 1,802,000 | 70.25 | 74.87 | 69.25 | 74.06 | 00:00:00 | 2000-05-30 | 1,276,600 | 73.75 | 76.12 | 72.25 | 72.69 | 00:00:00 | 2000-05-31 | 1,147,500 | 72.69 | 72.69 | 69.19 | 69.75 | 00:00:00 | 2000-06-01 | 2,081,500 | 69.75 | 70.69 | 68.75 | 70.25 | 00:00:00 | 2000-06-02 | 9,755 | 74.00 | 79.00 | 74.00 | 77.25 | 00:00:00 | 2000-06-05 | 602,600 | 77.00 | 79.81 | 76.12 | 78.88 | 00:00:00 | 2000-06-06 | 1,012,600 | 76.75 | 76.75 | 72.06 | 73.00 | 00:00:00 | 2000-06-07 | 2,376,500 | 72.00 | 73.50 | 69.25 | 70.00 | 00:00:00 | 2000-06-08 | 1,178,500 | 71.00 | 74.50 | 70.56 | 73.12 | 00:00:00 | 2000-06-09 | 11,944 | 74.25 | 74.94 | 70.06 | 70.88 | 00:00:00 | 2000-06-12 | 928,600 | 70.62 | 70.88 | 67.00 | 67.38 | 00:00:00 | 2000-06-13 | 1,414,000 | 67.12 | 67.12 | 63.00 | 65.19 | 00:00:00 | 2000-06-14 | 2,715,000 | 65.44 | 66.25 | 62.62 | 63.19 | 00:00:00 | 2000-06-15 | 3,704,000 | 64.50 | 64.62 | 56.00 | 57.94 | 00:00:00 | 2000-06-16 | 4,168,500 | 57.75 | 63.00 | 57.00 | 60.75 | 00:00:00 | 2000-06-19 | 1,493,600 | 60.25 | 63.00 | 60.25 | 62.88 | 00:00:00 | 2000-06-20 | 1,029,200 | 62.75 | 64.50 | 60.75 | 61.50 | 00:00:00 | 2000-06-21 | 1,093,600 | 61.50 | 63.00 | 60.75 | 62.56 | 00:00:00 | 2000-06-22 | 889,700 | 62.31 | 64.00 | 62.31 | 62.81 | 00:00:00 | 2000-06-23 | 1,279,100 | 62.00 | 62.25 | 59.88 | 60.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|