Lexmark International Inc $48.10

up +0.58


24/7/2014 04:01 PM  |  NYSE : LXK  
Industries : Computer Hardware / Computer Based Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXK historical data

Date Open High Low Close Volume
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
5/28/201443.0843.5342.8943.17555,086
5/27/201443.7344.0043.1943.32649,598
5/23/201443.2843.7242.9443.61545,587
5/22/201443.0343.5443.0043.24815,875
5/21/201442.7643.2342.6343.02476,642
5/20/201443.3543.7042.3742.60840,832
5/19/201443.2543.4443.1143.33711,857
5/16/201443.5543.6042.8743.24686,381
5/15/201443.5643.5742.5943.55775,257
5/14/201444.2444.3343.4843.53512,623
5/13/201443.6544.4943.6544.23768,326
5/12/201443.5044.3543.4443.92563,951
5/9/201443.5343.7542.9543.42521,546
5/8/201442.8843.9242.5943.44920,180
5/7/201442.3642.8442.1642.801,229,287
5/6/201442.1142.6441.6142.061,092,899
5/5/201442.8442.8642.1442.29874,022
5/2/201442.7743.4042.6043.12895,657
5/1/201442.9843.0042.3142.60685,549
4/30/201442.6143.3242.4443.00941,876
4/29/201442.5542.9042.1642.68991,830
4/28/201441.6742.4541.1342.381,317,686
4/25/201442.1542.1941.5141.61787,857
4/24/201442.2942.6041.4342.211,171,866
4/23/201441.4542.4941.2442.091,411,438
4/22/201444.2544.2540.8341.526,033,455
4/21/201445.8446.9745.5246.771,668,052
4/17/201446.2246.3945.8345.98691,313
4/16/201446.3246.5345.6946.41482,665
4/15/201445.6746.3245.3545.90722,993
4/14/201445.8046.4445.1745.631,035,668
4/11/201445.7046.3745.2045.42657,408
4/10/201446.2547.1946.0646.321,124,342
4/9/201446.3646.7945.6246.161,004,358
4/8/201446.6646.9745.6746.39912,360
4/7/201445.9446.6845.5746.421,012,412
4/4/201447.9547.9845.9245.931,127,059
4/3/201447.4647.9747.2847.591,007,219
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
3/25/201445.4946.8045.3345.411,698,198
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
3/18/201443.0244.5742.9444.391,210,317
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
3/6/201441.9341.9541.3341.651,019,184
3/5/201441.9442.4241.6741.82891,615
3/4/201442.0342.5241.7541.911,044,447
3/3/201441.6542.2841.4441.671,040,154
Trading Center