$44.20 -0.05 (%) Lexmark International Inc - NYSE

Jun. 30, 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
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
4/14/201543.4743.7443.1343.38409,719
4/13/201543.3243.5042.9843.22262,993
4/10/201543.0343.4042.6843.23349,816
4/9/201542.7843.1842.2842.86467,843
4/8/201542.9743.2042.4642.88627,043
4/7/201543.5143.8443.0043.02824,060
4/6/201542.9243.9442.7543.611,114,934
4/2/201542.3443.4542.1642.92861,425
4/1/201542.1442.5741.7742.101,083,310
3/31/201542.7742.9842.3042.341,029,566
3/30/201543.7043.7642.7143.13968,191
3/27/201543.1943.4642.8943.301,107,074
3/26/201542.6343.3542.0743.211,225,644
3/25/201543.7545.3742.6043.274,507,492
3/24/201541.4241.6340.3140.79806,109
3/23/201541.0641.7440.9041.54640,976
3/20/201539.8641.2539.8641.12975,458
3/19/201539.9740.1039.4339.65710,323
3/18/201538.9340.3838.6240.081,199,859
3/17/201538.9039.3838.4538.95922,711
3/16/201538.0439.0637.7339.06783,630
3/13/201537.9838.0837.1837.701,015,275
3/12/201538.6238.8737.3438.081,416,456
3/11/201539.0739.0938.5438.88473,928
3/10/201539.6139.9138.5438.79945,656
3/9/201540.1240.2639.6039.94683,331
3/6/201540.4040.6939.7539.91493,223
3/5/201540.7940.9940.2840.58396,061
3/4/201541.1541.2640.2740.66673,387
3/3/201541.1641.8841.0041.21641,260
3/2/201542.5542.7341.0941.151,413,330
2/27/201542.2742.9242.0042.66468,133
2/26/201542.7742.9842.1942.23530,020
2/25/201542.1742.8841.5542.821,457,448
2/24/201543.6544.3143.4343.621,039,092
2/23/201544.8944.9743.6743.86949,174
2/20/201544.6245.0044.0744.95415,986
2/19/201544.3844.9743.9944.57384,069
2/18/201544.6045.1244.0544.561,285,706
2/17/201544.6245.2644.3244.65801,469
2/13/201544.3944.9344.1444.70635,655
2/12/201543.4744.4643.4644.27838,461
2/11/201543.0543.5942.7543.40727,066
2/10/201543.2643.4242.6443.07849,157
2/9/201542.1443.5042.0943.07845,496
2/6/201541.9042.4641.8542.23820,865
2/5/201541.7242.1241.3941.94840,069
  • 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!