$43.13 -0.17 (%) Lexmark International Inc - NYSE

Mar. 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
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
2/4/201542.0742.5741.3841.451,186,839
2/3/201541.2042.6441.0342.371,674,756
2/2/201540.4441.2639.5241.131,579,220
1/30/201539.7940.5639.5939.911,023,479
1/29/201539.7240.4939.2240.191,812,740
1/28/201540.6041.0938.7239.822,547,310
1/27/201538.4741.8237.3740.852,373,207
1/26/201538.5240.5838.1040.022,244,213
1/23/201539.7739.9037.3838.522,389,669
1/22/201538.8139.8437.8739.75736,313
1/21/201537.9838.5737.6038.451,029,742
1/20/201539.3339.3837.7037.94897,295
1/16/201537.9539.1637.8539.00951,524
1/15/201539.4039.6737.9137.921,033,541
1/14/201539.9940.0439.0139.27767,475
1/13/201540.9742.0240.4340.78483,025
1/12/201540.7140.8739.8940.70500,399
1/9/201540.6340.9239.8640.65454,335
1/8/201539.9840.9639.8940.53683,386
1/7/201540.0340.1139.1439.43598,841
1/6/201540.9440.9439.3239.79677,942
1/5/201540.5540.9340.4240.67582,701
1/2/201541.6541.6740.2740.81584,309
12/31/201441.7941.9141.2441.27545,278
12/30/201441.9942.4941.5341.57390,779
12/29/201442.4842.7242.1042.21388,173
12/26/201442.3442.7642.2342.29167,299
12/24/201441.9342.3141.5442.04193,500
12/23/201442.0342.4041.7441.80283,503
12/22/201441.5641.9541.4041.61442,679
12/19/201440.4241.5640.2941.471,583,222
12/18/201440.2840.4239.4440.26864,448
12/17/201438.4539.7038.2539.58498,702
12/16/201438.9839.2738.2538.28776,138
12/15/201439.9640.1838.8539.06579,263
12/12/201440.6940.7639.7039.73593,155
12/11/201441.1941.8841.0541.13293,837
12/10/201442.4142.5641.0341.09442,935
12/9/201441.6142.5341.3942.43380,184
12/8/201442.5042.6841.9442.07384,798
12/5/201443.2443.3842.5242.65407,445
12/4/201443.1843.4543.0543.24401,898
12/3/201442.8143.2842.5443.16500,170
12/2/201442.5443.4342.3442.761,010,418
12/1/201442.7743.0042.3542.39565,559
11/28/201443.0843.2442.3842.86281,251
11/26/201443.0043.3342.6243.06520,576
11/25/201442.2643.2842.2643.03586,975
11/24/201442.2942.8642.0542.58885,352
11/21/201442.9443.1042.0042.09903,575
11/20/201441.4742.5041.2142.44667,732
11/19/201443.2643.2841.6041.77691,786
11/18/201443.0743.5043.0743.33470,638
11/17/201442.8943.4342.8143.02593,744
11/14/201442.4043.1542.3842.98439,792
11/13/201442.7042.9642.1342.47427,397
11/12/201442.3643.0242.3642.73302,147
11/11/201442.7343.1242.1942.63483,014
11/10/201442.5342.9642.4342.60825,410
11/7/201442.3542.7041.9042.48609,050
11/6/201442.3042.7041.8242.28592,801
11/5/201442.8242.8841.8342.19662,560
11/4/201443.3543.5042.1942.441,010,445
11/3/201443.3444.4343.2043.401,103,934
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center