$40.41 +0.22 (%) Lexmark International Inc - NYSE

Jan. 30, 2015 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXK historical data

Date Open High Low Close Volume
1/29/201539.7240.4939.2240.191,812,740
1/28/201540.6041.0938.7239.822,547,310
1/27/201538.4741.8237.3740.852,373,207
1/26/201538.5240.5838.1040.022,244,213
1/23/201539.7739.9037.3838.522,389,669
1/22/201538.8139.8437.8739.75736,313
1/21/201537.9838.5737.6038.451,029,742
1/20/201539.3339.3837.7037.94897,295
1/16/201537.9539.1637.8539.00951,524
1/15/201539.4039.6737.9137.921,033,541
1/14/201539.9940.0439.0139.27767,475
1/13/201540.9742.0240.4340.78483,025
1/12/201540.7140.8739.8940.70500,399
1/9/201540.6340.9239.8640.65454,335
1/8/201539.9840.9639.8940.53683,386
1/7/201540.0340.1139.1439.43598,841
1/6/201540.9440.9439.3239.79677,942
1/5/201540.5540.9340.4240.67582,701
1/2/201541.6541.6740.2740.81584,309
12/31/201441.7941.9141.2441.27545,278
12/30/201441.9942.4941.5341.57390,779
12/29/201442.4842.7242.1042.21388,173
12/26/201442.3442.7642.2342.29167,299
12/24/201441.9342.3141.5442.04193,500
12/23/201442.0342.4041.7441.80283,503
12/22/201441.5641.9541.4041.61442,679
12/19/201440.4241.5640.2941.471,583,222
12/18/201440.2840.4239.4440.26864,448
12/17/201438.4539.7038.2539.58498,702
12/16/201438.9839.2738.2538.28776,138
12/15/201439.9640.1838.8539.06579,263
12/12/201440.6940.7639.7039.73593,155
12/11/201441.1941.8841.0541.13293,837
12/10/201442.4142.5641.0341.09442,935
12/9/201441.6142.5341.3942.43380,184
12/8/201442.5042.6841.9442.07384,798
12/5/201443.2443.3842.5242.65407,445
12/4/201443.1843.4543.0543.24401,898
12/3/201442.8143.2842.5443.16500,170
12/2/201442.5443.4342.3442.761,010,418
12/1/201442.7743.0042.3542.39565,559
11/28/201443.0843.2442.3842.86281,251
11/26/201443.0043.3342.6243.06520,576
11/25/201442.2643.2842.2643.03586,975
11/24/201442.2942.8642.0542.58885,352
11/21/201442.9443.1042.0042.09903,575
11/20/201441.4742.5041.2142.44667,732
11/19/201443.2643.2841.6041.77691,786
11/18/201443.0743.5043.0743.33470,638
11/17/201442.8943.4342.8143.02593,744
11/14/201442.4043.1542.3842.98439,792
11/13/201442.7042.9642.1342.47427,397
11/12/201442.3643.0242.3642.73302,147
11/11/201442.7343.1242.1942.63483,014
11/10/201442.5342.9642.4342.60825,410
11/7/201442.3542.7041.9042.48609,050
11/6/201442.3042.7041.8242.28592,801
11/5/201442.8242.8841.8342.19662,560
11/4/201443.3543.5042.1942.441,010,445
11/3/201443.3444.4343.2043.401,103,934
10/31/201442.4043.1941.8943.161,076,914
10/30/201441.5942.6241.3241.731,115,610
10/29/201441.4642.0840.9141.48649,105
10/28/201440.8241.5040.7141.45675,222
10/27/201440.4840.8440.2240.56811,911
10/24/201441.4441.5640.3040.60723,610
10/23/201440.8741.5140.5041.23915,933
10/22/201442.8943.0840.0040.162,975,276
10/21/201443.7944.3541.2142.863,705,287
10/20/201440.6140.9839.4939.632,332,544
10/17/201440.0341.1740.0340.841,593,157
10/16/201438.9240.1838.8939.731,447,817
10/15/201438.3940.0738.0639.821,221,893
10/14/201438.3240.0338.0439.022,811,355
10/13/201439.0039.2137.9037.99850,578
10/10/201440.5240.7939.0139.03909,746
10/9/201441.5041.5540.3140.65823,015
10/8/201440.8641.6540.3541.60942,571
10/7/201441.6041.9640.8840.91631,229
10/6/201441.9642.3341.6441.83832,198
10/3/201442.0642.4641.5541.59937,635
10/2/201441.6842.3041.1041.902,245,098
10/1/201442.4842.4941.2041.481,296,683
9/30/201442.4542.6642.1542.50917,972
9/29/201442.0242.6841.7442.43996,305
9/26/201442.4642.7741.7742.731,249,803
9/25/201443.9543.9842.7142.771,018,394
9/24/201444.1544.4243.7443.951,360,168
9/23/201444.5544.8044.0244.091,238,076
9/22/201446.1146.1344.8144.811,404,061
9/19/201447.6547.6845.5746.481,235,826
9/18/201447.2247.8447.1247.45690,984
9/17/201447.2347.4746.9347.051,150,371
9/16/201447.4347.4946.6847.211,133,348
9/15/201448.7548.8347.2147.491,223,258
9/12/201449.9049.9348.5648.70833,794
9/11/201449.7050.0049.5050.00371,291
9/10/201449.5550.2549.2649.82828,666
9/9/201449.0049.5948.8749.421,009,127
9/8/201449.3049.5348.7249.04816,849
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center