$24.62 +0.07 (%) Lexmark International Inc - NYSE

Feb. 12, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXK historical data

Date Open High Low Close Volume
2/11/201624.7725.1624.5324.55641,074
2/10/201625.4625.7225.1325.14660,985
2/9/201625.9226.4325.2525.32673,217
2/8/201627.3027.4325.8426.36466,207
2/5/201627.6828.1927.5627.70402,293
2/4/201626.9528.1426.9527.75533,568
2/3/201627.1027.4526.4427.01549,286
2/2/201627.5827.7126.8727.00358,087
2/1/201628.0028.1527.5627.93415,083
1/29/201627.2528.2127.2528.21865,570
1/28/201627.6727.8326.8126.94730,541
1/27/201627.1027.7827.0427.31705,361
1/26/201626.9927.5926.8627.32489,744
1/25/201627.6627.8226.7226.77373,587
1/22/201627.4027.8927.3427.84672,794
1/21/201626.7427.4126.3226.76504,294
1/20/201627.2327.2326.0026.79779,723
1/19/201628.5628.5627.2127.771,011,602
1/15/201628.3228.5227.5228.21824,040
1/14/201628.8029.8628.5329.40535,323
1/13/201628.6829.7228.5128.671,047,217
1/12/201628.5729.5727.9028.641,219,213
1/11/201628.6128.6827.7428.15465,798
1/8/201629.2429.3328.3828.46614,434
1/7/201629.7429.9628.9529.05582,797
1/6/201630.0630.5529.2930.40735,837
1/5/201630.8831.6530.5530.61538,443
1/4/201631.7331.8130.3130.641,008,442
12/31/201533.2733.4832.4232.45552,859
12/30/201531.0433.5831.0433.501,196,199
12/29/201531.8832.0730.9731.12943,824
12/28/201531.9332.0531.1231.69411,110
12/24/201532.3032.5032.0932.10186,619
12/23/201532.1132.4431.7932.37611,892
12/22/201531.6031.9831.5131.83414,421
12/21/201531.4831.6331.1231.52313,869
12/18/201531.4631.6931.1031.11763,038
12/17/201532.4132.4631.4031.56362,543
12/16/201532.1932.9032.0232.28540,667
12/15/201532.1832.6431.8931.96675,669
12/14/201532.2332.5831.2331.99757,825
12/11/201532.6032.8432.0732.29615,997
12/10/201532.7533.2232.4033.10638,101
12/9/201532.8833.5232.4932.78549,645
12/8/201533.1233.4632.8532.97423,321
12/7/201533.7433.9433.2933.59594,129
12/4/201533.7834.3233.5933.88419,360
12/3/201534.0934.2333.4733.81430,797
12/2/201534.7435.0033.7833.91551,110
12/1/201534.4034.8934.2334.84508,623
11/30/201534.7334.8834.0834.34640,969
11/27/201534.3334.8534.0834.70417,584
11/25/201533.4534.5333.4534.20681,107
11/24/201534.4334.5933.4834.24813,900
11/23/201535.5735.6534.5834.81643,374
11/20/201535.1335.6035.0435.43548,440
11/19/201535.1735.5634.9334.97519,925
11/18/201534.0935.2834.0935.22838,689
11/17/201533.0934.3032.9433.851,132,035
11/16/201531.3132.5231.1432.27560,306
11/13/201532.6132.8531.1131.30858,468
11/12/201533.3133.9032.8132.84529,652
11/11/201533.8334.0633.2233.56533,640
11/10/201534.2334.6133.5233.82530,117
11/9/201535.0235.7734.4034.48653,616
11/6/201534.4635.2134.0935.21819,429
11/5/201534.1334.7433.9534.50458,748
11/4/201534.5335.1034.0434.11743,732
11/3/201533.3834.8533.2634.57670,217
11/2/201532.5533.6532.2633.50727,427
10/30/201532.6733.1232.4632.49741,685
10/29/201532.6033.0031.7832.58911,475
10/28/201530.7032.8930.1832.891,899,148
10/27/201533.7534.4730.7530.922,305,304
10/26/201535.3235.3834.4735.371,419,428
10/23/201533.6435.5333.3835.252,306,013
10/22/201531.2735.4431.1332.881,377,390
10/21/201531.2431.4331.0231.06428,349
10/20/201531.1731.3930.9831.18497,974
10/19/201531.0531.4930.7131.21723,217
10/16/201530.8731.1230.4931.00470,008
10/15/201530.8531.0030.3630.84594,904
10/14/201530.8431.1930.7230.77630,868
10/13/201531.0031.4930.8830.90440,645
10/12/201531.6931.8630.7231.17397,199
10/9/201531.5531.7031.0831.65745,490
10/8/201531.5431.8631.1131.58852,293
10/7/201532.0332.4931.1631.511,071,653
10/6/201531.1431.5531.0331.25628,815
10/5/201530.1331.3930.1331.04772,147
10/2/201528.7129.9628.6029.96615,480
10/1/201528.9929.5428.6529.21754,425
9/30/201528.3829.0428.1628.98566,461
9/29/201528.1228.5227.7227.92596,656
9/28/201528.3228.7228.0128.08645,177
9/25/201528.8729.0128.4228.54646,579
9/24/201528.0828.7328.0828.56630,909
9/23/201528.9229.0428.3128.40480,708
9/22/201528.6229.0528.6028.76568,902
9/21/201529.1129.6128.8829.05625,765
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center