$28.81 0.00 (%) Lexmark International Inc - NYSE

Sep. 3, 2015 | 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
9/3/201528.6329.1628.5428.81476,718
9/2/201528.6128.7027.9928.50749,779
9/1/201529.2329.6928.0828.131,077,674
8/31/201529.7930.4929.5629.98959,968
8/28/201529.6030.6429.5429.97625,847
8/27/201529.1329.9129.0929.78781,636
8/26/201528.2728.9727.9728.871,171,552
8/25/201529.6729.6728.1628.182,144,541
8/24/201527.5130.0927.2228.931,567,085
8/21/201529.8630.5829.1129.161,001,128
8/20/201530.7931.2030.2430.24736,827
8/19/201531.9632.1530.8630.891,057,561
8/18/201532.3232.4131.9132.14402,153
8/17/201532.2632.6232.0332.40508,316
8/14/201532.0732.5331.9832.48388,242
8/13/201532.6832.6932.1132.13693,596
8/12/201532.0532.6231.4032.60939,680
8/11/201532.7932.8931.9432.14727,877
8/10/201532.6733.3332.5433.01811,129
8/7/201532.8533.2232.3232.41519,341
8/6/201533.5333.5932.9633.05637,703
8/5/201533.4233.9533.1533.37925,982
8/4/201533.2933.5732.4132.53892,500
8/3/201533.9634.3133.4033.581,109,556
7/31/201534.2534.3733.7833.991,171,286
7/30/201534.4734.5633.6534.111,212,116
7/29/201533.8434.6433.7834.481,500,817
7/28/201533.5834.0133.0733.911,301,007
7/27/201533.3133.6332.8033.541,833,185
7/24/201535.3135.6933.8833.912,061,125
7/23/201536.4336.9635.3035.391,682,387
7/22/201537.4637.5136.0036.251,789,407
7/21/201542.1142.3536.3637.758,401,731
7/20/201545.9247.6945.7647.321,368,619
7/17/201545.9946.0545.1345.78681,087
7/16/201545.5746.1445.1045.99362,904
7/15/201545.2345.5345.0045.36365,426
7/14/201545.0345.5744.9945.22370,968
7/13/201544.5945.1944.3145.07300,897
7/10/201544.0044.4343.7244.32359,220
7/9/201544.2744.2743.3743.52425,409
7/8/201544.4545.2443.5843.65706,536
7/7/201544.3744.9043.6444.77393,193
7/6/201544.1244.4443.8044.31344,949
7/2/201544.8744.9544.3544.60377,521
7/1/201544.5144.8344.1344.73730,679
6/30/201544.5344.8644.0444.20596,263
6/29/201544.3944.7544.1644.25591,032
6/26/201544.7544.8544.3144.80693,743
6/25/201545.1845.4344.4344.70540,154
6/24/201545.2945.8945.0645.41396,908
6/23/201545.2145.4045.1145.39521,443
6/22/201545.3545.6144.9245.13454,495
6/19/201545.6145.9944.7945.26758,689
6/18/201545.1845.9045.0045.74459,346
6/17/201544.7345.8744.7345.19885,556
6/16/201544.8945.5044.5645.36340,111
6/15/201544.9744.9744.4544.90312,312
6/12/201545.3445.7344.9645.38324,501
6/11/201544.7145.8044.7145.62613,078
6/10/201545.1845.4644.7444.80539,338
6/9/201544.7944.9844.2044.95382,390
6/8/201545.0045.1944.5144.69299,661
6/5/201544.6145.2344.2045.00876,652
6/4/201545.6045.8744.5944.76692,300
6/3/201545.6846.1645.4145.66469,675
6/2/201545.4745.7345.0845.54379,087
6/1/201546.4146.4945.2745.65885,113
5/29/201546.1346.1945.4745.98588,412
5/28/201545.9246.4945.7446.22473,807
5/27/201545.3545.9645.0945.85950,638
5/26/201545.8946.1845.3245.69644,410
5/22/201545.5345.9345.3345.85615,618
5/21/201544.9345.6644.7245.60578,199
5/20/201544.7244.9744.5644.94344,837
5/19/201545.2045.3844.4944.72351,607
5/18/201544.9745.2644.5045.15556,855
5/15/201544.6144.9344.2744.89350,306
5/14/201543.9645.0343.6444.73745,698
5/13/201543.6943.9443.2243.67456,773
5/12/201543.6243.6242.8243.54431,404
5/11/201543.1844.0042.8143.70496,232
5/8/201543.4943.8443.2543.36410,327
5/7/201543.3943.5343.0843.35582,946
5/6/201543.6243.6243.0543.41477,050
5/5/201543.8444.0843.2543.53690,161
5/4/201544.6944.7743.9543.97549,208
5/1/201544.7444.8244.0944.59668,712
4/30/201544.7144.9244.1544.391,018,350
4/29/201544.3245.4143.8444.851,305,859
4/28/201543.9244.0041.4643.891,499,072
4/27/201543.2343.8442.9843.72865,150
4/24/201544.4444.6143.2043.22736,419
4/23/201544.1044.6844.0544.48619,054
4/22/201543.2944.3742.9644.24960,498
4/21/201542.9843.3642.6643.07935,885
4/20/201543.2443.7842.9142.99672,869
4/17/201543.1643.2742.4543.11523,449
4/16/201543.9644.0643.2943.37485,367
4/15/201543.5044.2043.5044.07427,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!