Lexmark International Inc $45.98

down 0.00


17/4/2014 06:40 PM  |  NYSE : LXK  
Industries : Computer Hardware / Computer Based Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXK historical data

Date Open High Low Close Volume
4/17/201446.2246.3945.8345.98691,313
4/16/201446.3246.5345.6946.41482,665
4/15/201445.6746.3245.3545.90722,993
4/14/201445.8046.4445.1745.631,035,670
4/11/201445.7046.3745.2045.42657,408
4/10/201446.2547.1946.0646.321,124,340
4/9/201446.3646.7945.6246.161,004,360
4/8/201446.6646.9745.6746.39912,360
4/7/201445.9446.6845.5746.421,012,410
4/4/201447.9547.9845.9245.931,127,060
4/3/201447.4647.9747.2847.591,007,220
4/2/201447.0747.4546.6347.33976,992
4/1/201446.4846.8146.2546.811,011,630
3/31/201445.4046.6145.3046.29823,348
3/28/201445.2645.9344.8345.14817,094
3/27/201444.8445.4844.2645.09857,526
3/26/201445.5845.9644.7044.74872,888
3/25/201445.4946.8045.3345.411,698,200
3/24/201444.6845.1944.0045.19889,415
3/21/201444.9945.2544.4444.561,032,870
3/20/201443.7744.9043.7444.89688,084
3/19/201444.3444.6443.8843.90777,413
3/18/201443.0244.5742.9444.391,210,320
3/17/201442.3143.1742.3142.97983,568
3/14/201440.9042.4540.9041.90677,122
3/13/201441.5741.8040.9741.04701,877
3/12/201440.9341.6640.5541.43911,938
3/11/201441.3441.7341.0941.21670,431
3/10/201441.6042.0041.1341.30760,701
3/7/201441.9442.0841.4041.80879,119
3/6/201441.9341.9541.3341.651,019,180
3/5/201441.9442.4241.6741.82891,615
3/4/201442.0342.5241.7541.911,044,450
3/3/201441.6542.2841.4441.671,040,150
2/28/201442.5242.8941.9742.14836,750
2/27/201442.2842.8542.0642.54661,017
2/26/201442.6643.1242.1042.23911,696
2/25/201442.0442.9541.6042.731,425,650
2/24/201441.1342.5040.8642.231,451,820
2/21/201442.4942.6442.0742.32821,622
2/20/201441.5442.4641.1242.41906,434
2/19/201442.0642.3441.5741.59622,575
2/18/201441.1242.2941.0442.231,425,510
2/14/201441.0041.4240.7441.12458,680
2/13/201440.3341.2740.2041.06696,536
2/12/201440.2540.9240.1140.45636,541
2/11/201439.3940.4439.3240.291,275,500
2/10/201439.4639.5539.1039.41638,360
2/7/201439.5039.7239.3139.441,092,240
2/6/201439.2939.6039.1639.541,049,210
2/5/201438.6539.5438.5339.191,904,430
2/4/201438.3938.8037.9838.701,815,120
2/3/201439.2439.2538.2038.242,590,010
1/31/201438.9939.6838.9839.191,721,860
1/30/201439.2039.6038.3539.511,707,120
1/29/201437.7339.2537.7338.832,469,560
1/28/201437.0438.3135.7338.134,356,360
1/27/201434.4635.0734.3234.921,807,120
1/24/201435.5935.6234.3734.40741,119
1/23/201436.1336.1335.5635.93846,858
1/22/201436.2436.6135.9136.42914,434
1/21/201436.0336.3635.8636.211,278,670
1/17/201435.6235.9735.4535.851,027,560
1/16/201435.8936.3435.6235.74854,496
1/15/201435.8036.3535.4735.791,388,200
1/14/201435.4036.1535.2335.70830,307
1/13/201435.9036.0634.9335.22863,710
1/10/201435.6936.1135.5935.96487,770
1/9/201435.6035.8935.2735.70881,958
1/8/201436.2136.2635.5035.561,061,180
1/7/201436.0136.5635.8836.211,000,940
1/6/201435.5736.2535.4235.901,349,900
1/3/201434.9135.6334.8935.421,037,100
1/2/201435.3735.4734.7334.92630,133
12/31/201335.3635.6035.1335.52434,800
12/30/201334.7435.6234.6235.34578,457
12/27/201334.9535.0434.6334.80328,249
12/26/201335.0835.2334.7934.82294,534
12/24/201334.9035.1534.6135.03191,447
12/23/201335.2235.2234.8034.98628,274
12/20/201334.3035.3234.2234.991,491,020
12/19/201333.5334.1733.5233.74526,420
12/18/201333.3333.5432.5733.53733,930
12/17/201333.5933.7633.0433.311,022,140
12/16/201333.6034.0133.5233.61429,103
12/13/201333.9034.1033.5833.70429,502
12/12/201333.2534.0732.8233.851,268,600
12/11/201334.9435.0933.0533.351,696,340
12/10/201335.3835.4934.8435.03677,589
12/9/201335.4935.7435.1035.20677,098
12/6/201335.3035.7435.1035.51684,610
12/5/201335.7435.8834.8335.041,142,280
12/4/201335.7136.4535.7135.901,254,380
12/3/201335.5035.9335.2435.781,282,590
12/2/201335.4936.2634.9935.701,481,610
11/29/201335.2735.6735.0035.37234,010
11/27/201335.2235.6834.9835.26661,791
11/26/201335.6535.6534.9234.98998,870
11/25/201336.2336.2835.7335.89576,438
11/22/201336.3336.4035.9236.22337,579
Trading Center