LEXMARK INTERNATIONAL $30.95

up +0.30


18/6/2013 04:18 PM  |  NYSE : LXK  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

LXK historical data

Date Open High Low Close Volume
6/18/2013 30.72 31.18 30.66 30.95 5950
6/17/2013 30.81 30.94 30.43 30.65 4072
6/14/2013 30.98 31.10 30.28 30.62 3685
6/13/2013 30.76 31.07 30.43 30.99 4541
6/12/2013 31.83 31.83 30.56 30.83 8387
6/11/2013 31.87 32.16 31.49 31.50 3808
6/10/2013 32.12 32.42 31.89 32.19 5039
6/7/2013 31.02 32.13 30.70 32.10 10582
6/6/2013 30.58 31.13 30.35 30.88 8175
6/5/2013 30.72 31.34 30.57 30.58 11735
6/4/2013 29.85 30.79 29.79 30.75 11791
6/3/2013 30.55 30.66 29.63 29.92 12195
5/31/2013 30.64 31.70 30.48 30.51 9252
5/30/2013 30.02 30.80 29.96 30.73 4462
5/29/2013 29.86 30.25 29.37 30.01 5902
5/28/2013 30.67 31.07 30.19 30.35 6794
5/24/2013 30.33 30.64 30.02 30.25 7206
5/23/2013 30.92 31.15 30.37 30.50 13427
5/22/2013 31.54 31.75 30.83 30.97 7049
5/21/2013 31.41 31.58 31.10 31.51 6848
5/20/2013 31.13 31.63 30.90 31.46 11948
5/17/2013 30.96 31.23 30.68 31.12 6007
5/16/2013 30.84 31.03 30.67 30.82 10748
5/15/2013 30.39 30.84 30.39 30.80 9645
5/14/2013 30.29 30.64 29.71 30.59 16213
5/13/2013 30.92 31.17 30.57 30.79 8914
5/10/2013 30.50 30.96 30.38 30.89 6796
5/9/2013 30.14 30.82 30.10 30.52 9796
5/8/2013 30.23 30.28 29.58 30.08 10940
5/7/2013 31.03 31.36 29.93 30.21 16141
5/6/2013 30.77 31.05 30.37 30.93 10639
5/3/2013 30.20 30.86 30.11 30.67 9024
5/2/2013 29.74 29.92 29.36 29.86 9802
5/1/2013 30.25 30.31 29.46 29.66 13262
4/30/2013 29.50 30.52 29.50 30.31 16332
4/29/2013 29.07 29.82 28.90 29.55 13593
4/26/2013 27.71 29.59 27.49 29.02 22573
4/25/2013 27.39 28.10 27.30 27.77 11986
4/24/2013 27.33 28.58 26.78 27.20 33509
4/23/2013 26.47 29.75 26.00 27.51 61406
4/22/2013 25.62 25.77 25.10 25.45 17572
4/19/2013 25.43 26.46 24.69 25.50 18745
4/18/2013 25.56 25.81 25.25 25.52 12093
4/17/2013 25.90 26.29 24.64 25.54 23460
4/16/2013 26.48 26.61 26.00 26.18 7414
4/15/2013 26.89 27.43 26.08 26.13 11364
4/12/2013 27.64 27.69 26.59 27.07 7246
4/11/2013 27.21 27.91 26.85 27.83 10106
4/10/2013 26.30 27.74 26.22 27.57 13138
4/9/2013 26.55 26.71 25.85 26.22 10628
4/8/2013 26.12 26.58 25.94 26.52 7852
4/5/2013 26.25 26.41 26.02 26.09 8177
4/4/2013 26.53 26.89 26.21 26.56 8599
4/3/2013 26.48 27.15 26.37 26.38 8481
4/2/2013 26.36 26.55 26.16 26.37 10234
4/1/2013 26.34 26.63 26.21 26.44 7967
3/28/2013 26.53 26.83 26.37 26.40 9730
3/27/2013 25.78 26.91 25.78 26.57 13913
3/26/2013 25.89 26.33 25.72 25.89 5710
3/25/2013 25.45 25.95 25.27 25.80 8123
3/22/2013 25.68 25.98 25.14 25.49 6552
3/21/2013 25.60 25.94 25.31 25.63 11335
3/20/2013 25.34 25.69 25.23 25.68 5114
3/19/2013 25.28 25.41 24.86 25.16 4904
3/18/2013 24.42 25.25 24.12 25.24 12104
3/15/2013 24.55 24.68 24.29 24.62 8440
3/14/2013 24.17 24.50 24.15 24.50 4712
3/13/2013 24.43 24.45 24.04 24.17 4655
3/12/2013 23.72 24.49 23.52 24.37 8954
3/11/2013 23.55 23.77 23.38 23.67 5135
3/8/2013 23.81 23.91 23.53 23.66 5664
3/7/2013 23.38 24.32 23.33 23.70 8679
3/6/2013 22.74 23.46 22.64 23.28 7224
3/5/2013 22.56 22.99 22.56 22.64 7328
3/4/2013 21.91 23.10 21.91 22.44 13169
3/1/2013 21.97 22.10 21.65 21.79 9661
2/28/2013 22.22 22.35 21.80 22.02 8186
2/27/2013 22.29 22.77 22.11 22.64 8316
2/26/2013 22.45 22.50 22.10 22.30 9372
2/25/2013 22.72 22.81 22.32 22.37 11396
2/22/2013 22.44 22.88 22.44 22.61 8549
2/21/2013 22.02 22.47 21.80 22.25 23826
2/20/2013 23.25 23.25 22.00 22.13 14933
2/19/2013 23.29 23.37 23.04 23.25 10061
2/15/2013 23.22 23.41 22.95 23.21 8412
2/14/2013 23.46 23.52 23.21 23.31 9324
2/13/2013 23.41 23.60 23.34 23.49 8522
2/12/2013 24.07 24.07 23.27 23.33 16979
2/11/2013 24.09 24.13 23.77 24.00 5867
2/8/2013 23.87 24.31 23.73 24.12 6463
2/7/2013 24.01 24.03 23.51 23.79 10093
2/6/2013 23.77 24.01 23.68 23.97 11229
2/5/2013 23.77 24.03 23.68 23.80 10053
2/4/2013 23.68 23.92 23.47 23.58 10309
2/1/2013 24.28 24.28 23.05 23.69 17437
1/31/2013 24.11 24.44 23.87 24.06 11955
1/30/2013 23.75 24.48 23.28 24.15 23935
1/29/2013 26.71 26.74 23.50 23.74 64809
1/28/2013 28.27 28.92 27.84 27.95 24266
1/25/2013 28.32 28.59 28.01 28.15 11863
Marketplace
Trading Center