$9.46 +0.06 (%) Lexington Realty Trust - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXP historical data

Date Open High Low Close Volume
5/27/20169.409.499.399.46688,321
5/26/20169.329.419.279.40822,212
5/25/20169.369.369.249.30626,507
5/24/20169.199.399.189.381,004,996
5/23/20169.139.169.069.10919,183
5/20/20169.069.139.019.111,065,981
5/19/20168.939.048.859.001,080,721
5/18/20169.179.238.969.081,241,464
5/17/20169.409.409.129.191,420,545
5/16/20169.399.549.389.421,536,949
5/13/20169.409.469.279.411,861,666
5/12/20169.219.429.189.422,494,120
5/11/20169.319.319.139.201,631,311
5/10/20169.289.319.209.311,004,740
5/9/20169.139.279.129.231,001,666
5/6/20169.059.148.989.141,165,022
5/5/20169.009.138.929.051,236,502
5/4/20168.778.978.758.901,394,387
5/3/20168.878.898.728.84916,791
5/2/20168.798.978.798.931,164,676
4/29/20168.848.888.678.78903,232
4/28/20168.818.918.818.88633,485
4/27/20168.838.908.768.861,061,981
4/26/20168.888.988.828.851,107,568
4/25/20168.718.858.668.85935,284
4/22/20168.718.858.708.721,225,695
4/21/20168.858.898.638.661,025,136
4/20/20169.009.028.828.83694,201
4/19/20168.959.068.938.99816,263
4/18/20168.938.978.858.92645,096
4/15/20168.758.998.758.951,365,783
4/14/20168.788.818.698.74730,671
4/13/20168.788.798.708.771,119,707
4/12/20168.598.788.578.741,298,965
4/11/20168.618.748.578.571,443,474
4/8/20168.488.608.468.58897,873
4/7/20168.538.578.368.411,442,079
4/6/20168.448.598.448.56935,279
4/5/20168.438.508.388.452,714,845
4/4/20168.608.658.478.47997,507
4/1/20168.548.618.488.591,166,070
3/31/20168.518.638.518.601,330,538
3/30/20168.598.618.458.501,244,564
3/29/20168.238.598.198.592,094,105
3/28/20168.508.588.468.571,034,950
3/24/20168.398.538.298.481,021,101
3/23/20168.598.608.418.411,122,232
3/22/20168.578.618.488.581,113,338
3/21/20168.728.758.528.57905,131
3/18/20168.778.818.718.732,250,444
3/17/20168.548.778.518.731,210,343
3/16/20168.358.538.328.53971,030
3/15/20168.378.408.298.37646,598
3/14/20168.428.448.338.43710,451
3/11/20168.358.458.328.431,187,474
3/10/20168.358.388.148.26985,759
3/9/20168.238.418.208.30973,901
3/8/20168.498.498.138.201,866,774
3/7/20168.358.508.318.501,192,652
3/4/20168.308.368.258.36881,214
3/3/20168.168.308.118.301,122,718
3/2/20167.988.177.978.161,741,317
3/1/20167.788.027.768.021,471,160
2/29/20167.717.807.677.741,636,468
2/26/20167.697.777.667.711,009,456
2/25/20167.597.717.587.681,139,859
2/24/20167.507.597.407.551,086,101
2/23/20167.187.517.187.491,784,400
2/22/20167.167.267.167.24997,287
2/19/20167.117.157.087.11774,501
2/18/20167.097.147.037.121,274,541
2/17/20166.977.156.967.071,374,179
2/16/20166.796.976.786.942,723,403
2/12/20166.646.806.616.781,821,589
2/11/20166.676.706.526.611,484,204
2/10/20166.826.906.766.771,048,993
2/9/20166.896.906.746.751,187,153
2/8/20167.127.166.846.961,425,616
2/5/20167.207.267.157.171,043,067
2/4/20167.287.327.227.23850,476
2/3/20167.317.377.237.301,099,077
2/2/20167.307.337.177.28923,361
2/1/20167.267.407.237.321,170,678
1/29/20167.107.357.107.332,061,888
1/28/20167.137.207.067.09740,698
1/27/20167.207.217.067.10897,011
1/26/20167.077.247.057.221,164,242
1/25/20167.137.227.037.05988,380
1/22/20166.957.176.957.141,460,753
1/21/20166.927.096.886.921,563,893
1/20/20167.037.046.596.942,511,181
1/19/20167.227.237.047.111,329,078
1/15/20167.127.187.057.171,918,288
1/14/20167.257.367.087.232,257,668
1/13/20167.407.477.227.241,634,432
1/12/20167.647.647.307.363,135,513
1/11/20167.717.727.587.582,433,304
1/8/20167.947.947.657.662,248,950
1/7/20168.008.047.917.911,370,299
1/6/20168.028.138.008.111,122,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center