$40.84 0.00 (%) Lexmark International Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXK historical data

Date Open High Low Close Volume
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
9/5/201449.4149.6248.9849.28700,387
9/4/201449.4249.6649.0249.29643,226
9/3/201450.0050.1549.1749.25635,862
9/2/201450.5150.5349.4649.83995,082
8/29/201450.1750.5750.0150.56774,447
8/28/201449.8250.2749.4050.10431,372
8/27/201449.9750.1449.4549.96518,485
8/26/201450.0650.4749.9850.22562,168
8/25/201450.5050.6349.8649.97646,461
8/22/201450.5050.5049.8450.36583,718
8/21/201450.7751.0050.4450.61542,001
8/20/201450.7151.1250.6150.741,028,899
8/19/201451.2951.4150.7851.10787,533
8/18/201451.0551.2950.3551.07705,062
8/15/201451.2151.3050.6250.75736,168
8/14/201450.9151.7750.9151.17794,707
8/13/201450.3651.2550.2150.78677,872
8/12/201450.1750.6049.9750.36579,564
8/11/201449.5150.2849.2650.191,334,736
8/8/201448.4149.4348.1949.14557,030
8/7/201448.5948.8048.2348.49424,754
8/6/201448.0748.6247.9848.49519,457
8/5/201448.4748.7547.9348.38701,591
8/4/201447.4948.4547.4948.31525,643
8/1/201447.7748.2647.3047.341,118,236
7/31/201448.4648.8147.9048.03562,088
7/30/201448.1748.9548.0048.77975,537
7/29/201447.8448.4247.7148.01519,449
7/28/201447.8047.8647.1147.70657,448
7/25/201447.9748.1447.5647.78503,964
7/24/201447.6348.1147.4448.10815,444
7/23/201447.2947.6246.1847.521,261,136
7/22/201448.6050.3447.4848.171,938,460
7/21/201447.0047.5146.7846.941,076,174
7/18/201446.4447.4146.4147.05644,057
7/17/201446.2246.9445.8946.23706,362
7/16/201445.9646.4145.4046.28914,123
7/15/201448.2048.2445.7646.021,735,499
7/14/201449.1949.6948.6649.44526,855
7/11/201449.0549.2048.6348.88400,737
7/10/201447.8849.5047.7649.00754,493
7/9/201449.1249.3948.2848.57935,764
7/8/201449.3749.5048.7949.02722,461
7/7/201449.5649.8749.0049.27962,019
7/3/201449.0649.9348.8649.74510,871
7/2/201448.6449.1548.6048.92611,769
7/1/201448.1248.9448.1248.73998,185
6/30/201447.6748.2247.3348.16836,245
6/27/201446.7947.7746.5647.76966,237
6/26/201446.5747.1946.0046.991,161,795
6/25/201446.3646.6845.8446.55518,402
6/24/201446.2446.8946.1746.39636,580
6/23/201445.7046.5045.5346.48486,268
6/20/201445.6146.1345.5045.70398,935
6/19/201445.5645.6945.1545.39376,766
6/18/201445.8945.9945.1645.47417,079
6/17/201445.2446.1945.1945.76678,067
6/16/201444.6645.5444.5545.27580,483
6/13/201444.5045.0844.5044.64618,560
6/12/201444.9045.0644.0444.48501,062
6/11/201445.2045.2444.7245.01449,806
6/10/201445.2545.4944.7145.40446,003
6/9/201445.1545.3444.7945.31598,766
6/6/201445.4445.9645.1445.19637,945
6/5/201445.1845.7344.8445.42413,264
6/4/201444.6245.3644.5045.07564,364
6/3/201443.7044.9743.7044.76916,819
6/2/201443.6643.9843.2943.90403,165
5/30/201443.2543.8443.2243.59540,178
5/29/201443.3143.4043.0143.37393,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center