$35.13 -0.34 (%) Lexmark International Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXK historical data

Date Open High Low Close Volume
9/28/201634.6035.5334.4235.471,268,239
9/27/201635.7135.8933.0534.443,031,839
9/26/201635.9036.0535.6835.701,031,370
9/23/201635.9936.1135.8835.99537,465
9/22/201636.0336.1035.8735.99326,864
9/21/201636.0936.1835.7135.97409,997
9/20/201636.2136.3935.9336.00354,407
9/19/201636.3136.5336.1036.17421,045
9/16/201636.2036.3736.0536.21411,068
9/15/201636.4836.5836.2536.29682,846
9/14/201636.3336.5936.1936.39194,733
9/13/201636.2136.4736.1636.37260,959
9/12/201635.9036.6735.8236.291,070,491
9/9/201636.0136.0735.6136.05423,403
9/8/201636.1336.3235.9336.09374,530
9/7/201636.2536.3836.1336.20257,558
9/6/201636.2936.4736.1036.25183,766
9/2/201636.2736.4236.1736.27228,593
9/1/201635.7436.2835.7336.21751,015
8/31/201635.7235.8435.4335.811,198,003
8/30/201635.9535.9835.8035.971,219,975
8/29/201635.6035.8435.4935.78202,430
8/26/201635.4035.5435.2935.49351,987
8/25/201635.4535.5835.3035.40522,778
8/24/201635.5735.6935.2035.36615,630
8/23/201635.5035.7335.4435.60714,402
8/22/201635.1435.5335.1035.46237,022
8/19/201635.1035.4234.9435.14392,578
8/18/201635.0035.2034.9535.20220,162
8/17/201634.9935.1234.6934.94323,519
8/16/201634.8135.0934.3635.01702,218
8/15/201635.0335.2234.6934.79480,478
8/12/201635.0435.1635.0035.02241,816
8/11/201635.4035.4735.1135.13192,092
8/10/201635.1635.5735.1335.29633,839
8/9/201635.2635.3134.7735.05385,172
8/8/201635.7335.7335.0735.09605,180
8/5/201635.8936.1235.6035.73365,762
8/4/201636.0536.2635.7735.89422,319
8/3/201636.3236.4135.8136.031,137,904
8/2/201636.4636.4636.1436.42659,139
8/1/201636.8037.0036.1836.46637,673
7/29/201637.7037.7636.6236.671,130,855
7/28/201637.3637.5337.3037.30206,974
7/27/201637.4337.6037.3037.30225,301
7/26/201637.5737.6537.3737.38412,659
7/25/201637.7837.8137.5137.54300,974
7/22/201637.9538.0237.7737.78272,955
7/21/201637.6337.8637.6337.80126,304
7/20/201637.6037.8237.5237.62267,591
7/19/201637.7737.8237.5237.62220,794
7/18/201637.8037.9937.7437.76234,015
7/15/201637.7837.8837.6837.84152,158
7/14/201637.7937.9037.7537.80210,298
7/13/201637.8237.9037.6037.62156,430
7/12/201637.8137.9437.6737.70221,391
7/11/201637.5437.9537.5437.66330,957
7/8/201637.5537.6137.5037.60344,032
7/7/201637.5137.6837.4037.40501,329
7/6/201637.5737.6537.4637.47672,957
7/5/201637.7037.7837.5837.70348,388
7/1/201637.6438.0737.6437.79464,318
6/30/201637.4937.7537.4237.75540,513
6/29/201637.6337.9037.3737.40584,972
6/28/201637.6437.7237.3237.431,049,464
6/27/201637.3037.7037.1337.40775,826
6/24/201637.2637.9737.1937.401,131,008
6/23/201637.9038.0237.6737.98726,490
6/22/201637.7237.9937.5337.65257,454
6/21/201637.7338.0037.6237.73414,708
6/20/201637.8938.0637.6137.68526,402
6/17/201637.7538.0837.6637.80737,435
6/16/201637.3237.7537.3237.65497,427
6/15/201637.6037.8837.3437.351,726,975
6/14/201637.4237.6437.3337.56761,851
6/13/201637.3237.8037.3037.40813,014
6/10/201637.3837.7137.2837.56570,928
6/9/201637.2737.7437.2337.60603,628
6/8/201637.4937.5837.3237.40516,966
6/7/201637.4537.6937.4337.47278,413
6/6/201637.2337.5337.2037.39420,875
6/3/201637.3537.3937.1037.22700,333
6/2/201637.4537.4737.2337.36799,302
6/1/201637.5037.7237.3237.45645,921
5/31/201637.9838.0237.7337.86756,913
5/27/201638.0038.1237.6937.891,659,139
5/26/201638.0638.1337.9938.02692,324
5/25/201638.1638.2538.0038.011,336,513
5/24/201638.1338.1537.8538.00854,465
5/23/201638.0038.2637.9238.03655,998
5/20/201637.6038.0437.5337.951,257,398
5/19/201637.3037.5837.2637.49670,698
5/18/201637.0937.4737.0837.44746,757
5/17/201637.2837.3836.9337.21655,636
5/16/201637.3037.6337.1437.34436,278
5/13/201636.9837.4236.9837.25941,745
5/12/201637.8537.8736.4737.031,876,343
5/11/201638.1238.2337.6937.701,307,608
5/10/201638.1338.3638.0238.11884,750
5/9/201638.1038.2538.0638.071,223,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center