$10.39 +0.16 (%) Lexington Realty Trust - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXP historical data

Date Open High Low Close Volume
10/20/201410.2010.4010.2010.391,604,874
10/17/201410.3310.3410.1510.231,777,076
10/16/201410.1810.3010.0510.272,396,849
10/15/201410.0210.269.9710.223,037,249
10/14/20149.9110.189.8810.072,289,206
10/13/20149.839.999.799.821,868,954
10/10/20149.8710.039.799.802,529,659
10/9/201410.0010.109.899.902,752,895
10/8/20149.7810.039.7610.032,052,286
10/7/20149.839.909.779.771,503,277
10/6/20149.869.949.839.861,010,811
10/3/20149.929.939.829.85995,971
10/2/20149.819.929.749.841,516,353
10/1/20149.819.919.769.841,868,971
9/30/20149.959.969.799.792,099,581
9/29/20149.879.989.849.961,665,440
9/26/20149.849.999.789.932,813,500
9/25/201410.0810.099.969.991,907,634
9/24/201410.0810.1210.0010.091,737,106
9/23/201410.2210.2510.0710.081,582,914
9/22/201410.3710.3910.2010.212,020,219
9/19/201410.4710.5010.3510.441,987,803
9/18/201410.5610.6010.4110.441,260,182
9/17/201410.6310.6910.5310.551,011,543
9/16/201410.5110.6010.4610.601,552,365
9/15/201410.5810.6110.4210.431,555,717
9/12/201410.9210.9310.4910.582,090,745
9/11/201410.8711.0010.8710.951,260,551
9/10/201410.9910.9910.8710.901,199,637
9/9/201411.1311.1311.0111.021,585,663
9/8/201411.1311.2511.1211.152,116,517
9/5/201411.0111.1811.0011.161,671,430
9/4/201410.9711.0410.9211.021,531,469
9/3/201410.9611.0110.9110.931,135,962
9/2/201410.8810.9610.8710.942,172,782
8/29/201410.8210.8910.7510.881,992,046
8/28/201410.8010.8510.7710.821,680,057
8/27/201410.9410.9510.8010.841,228,208
8/26/201410.8710.9710.8610.94799,673
8/25/201410.9310.9310.8010.87658,164
8/22/201410.9710.9710.8210.89825,770
8/21/201411.0011.0310.9410.97762,128
8/20/201410.9611.0210.8610.99928,131
8/19/201410.9411.0010.9010.99739,359
8/18/201410.9211.0010.8610.981,031,490
8/15/201410.8910.9210.7910.872,237,280
8/14/201410.9310.9610.8610.89853,648
8/13/201410.7310.9310.7310.92857,169
8/12/201410.8010.8610.7010.721,073,753
8/11/201410.7610.9010.7510.82897,083
8/8/201410.6010.7210.5710.702,115,792
8/7/201410.8110.9710.5210.612,439,693
8/6/201410.8210.8910.8110.81989,482
8/5/201410.9811.0110.8110.86850,061
8/4/201410.8611.0510.8211.001,351,968
8/1/201410.9110.9810.8410.871,922,514
7/31/201411.0011.0710.9410.941,389,090
7/30/201411.2311.2711.0211.081,082,224
7/29/201411.3011.3011.2011.22885,003
7/28/201411.2511.3411.2511.31816,469
7/25/201411.2111.2811.1711.261,089,061
7/24/201411.3211.3711.2211.251,201,376
7/23/201411.2411.3411.2011.311,100,629
7/22/201411.2211.2711.1611.20807,677
7/21/201411.1711.2111.1211.17576,881
7/18/201411.0911.2411.0811.22892,525
7/17/201411.2211.2411.1011.11824,789
7/16/201411.2111.2911.1611.25976,202
7/15/201411.2111.2611.1311.191,263,889
7/14/201411.1111.2211.0911.201,150,227
7/11/201411.1111.1311.0411.10852,723
7/10/201410.9911.1810.9611.101,960,899
7/9/201411.1811.2011.0411.061,975,131
7/8/201411.0511.2511.0411.181,647,555
7/7/201411.1311.1811.0411.061,244,483
7/3/201411.1811.1911.0511.17711,666
7/2/201411.1911.2111.0611.181,703,086
7/1/201411.0711.2310.9911.221,564,554
6/30/201411.0411.1010.9611.012,487,008
6/27/201411.0911.2211.0111.026,638,966
6/26/201411.2211.2411.1111.121,677,183
6/25/201411.3711.4011.3011.371,119,288
6/24/201411.4211.4511.3611.391,424,160
6/23/201411.5111.5511.4111.441,000,195
6/20/201411.4111.5111.4011.502,820,085
6/19/201411.4411.4711.3811.411,484,901
6/18/201411.3111.4711.2511.411,436,750
6/17/201411.3411.4011.2711.301,702,694
6/16/201411.3511.4311.2811.341,775,155
6/13/201411.3611.4211.2511.331,514,992
6/12/201411.3411.4011.2411.353,078,350
6/11/201411.3711.4611.2911.334,142,599
6/10/201411.5211.5211.3211.381,863,554
6/9/201411.6311.6911.4911.501,552,389
6/6/201411.6611.6611.5611.621,154,460
6/5/201411.4611.6211.4011.611,865,920
6/4/201411.3911.4411.3511.421,124,200
6/3/201411.4111.4511.3511.401,897,506
6/2/201411.3411.5011.3411.441,640,676
5/30/201411.3411.3711.2911.351,755,562
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center