$10.53 -0.32 (%) Lexington Realty Trust - NYSE

Mar. 4, 2015 | 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
3/4/201510.8110.8610.5010.532,077,888
3/3/201510.7710.8810.6810.851,843,562
3/2/201510.8311.0110.7110.781,266,853
2/27/201510.7210.8810.6410.831,480,460
2/26/201510.6810.7510.5810.711,439,900
2/25/201510.8310.9510.6310.672,199,708
2/24/201510.9410.9410.7010.811,748,854
2/23/201510.8910.9810.8710.98931,169
2/20/201510.9010.9810.8610.891,426,723
2/19/201511.2011.2410.7610.961,486,022
2/18/201511.0711.1810.9311.182,415,932
2/17/201511.2111.3411.0211.061,613,788
2/13/201511.2711.3111.1411.24814,325
2/12/201511.1011.2911.0111.251,392,144
2/11/201511.1511.2310.9811.03911,820
2/10/201511.2111.2211.0411.151,171,972
2/9/201511.1911.3111.1811.191,240,682
2/6/201511.5511.5511.1311.191,577,925
2/5/201511.4211.5711.3611.57897,512
2/4/201511.4711.5111.3511.411,153,040
2/3/201511.2911.5111.1711.501,639,413
2/2/201511.4111.4111.0111.291,843,536
1/30/201511.6211.6811.4111.411,609,272
1/29/201511.4511.6711.4011.671,321,137
1/28/201511.7211.7511.4311.441,418,170
1/27/201511.6211.7311.6011.68832,464
1/26/201511.3211.6911.2711.691,708,309
1/23/201511.4911.5011.2311.321,883,126
1/22/201511.3511.4911.2611.481,644,081
1/21/201511.2911.3711.2111.261,204,089
1/20/201511.4711.5011.2511.301,338,811
1/16/201511.3111.4811.2611.442,211,971
1/15/201511.2611.3411.2111.341,701,805
1/14/201511.2211.2611.1411.251,893,292
1/13/201511.3411.3411.1711.311,487,447
1/12/201511.1911.3111.1711.311,019,447
1/9/201511.2211.2611.0511.181,580,412
1/8/201511.3211.3211.1611.231,301,008
1/7/201511.2211.2711.1311.231,698,802
1/6/201511.2511.3211.1311.152,242,761
1/5/201511.1311.3011.0511.201,935,435
1/2/201511.0311.2210.9811.191,700,213
12/31/201411.2111.2810.9410.981,310,400
12/30/201411.1911.3111.1611.201,101,487
12/29/201411.2011.3211.1711.191,487,649
12/26/201411.3711.4211.3011.32904,580
12/24/201411.3511.3611.2711.31525,922
12/23/201411.3111.3811.2511.351,726,781
12/22/201411.1711.2911.1411.291,332,132
12/19/201411.2111.2311.0911.144,051,303
12/18/201411.1911.2211.0611.221,572,008
12/17/201410.7111.1310.7011.132,726,932
12/16/201410.6610.8510.6110.662,151,445
12/15/201411.0511.0510.6610.703,509,516
12/12/201410.9911.0810.9811.031,816,040
12/11/201411.1411.1811.0611.081,288,442
12/10/201411.2211.2811.0611.111,204,435
12/9/201410.9911.2810.9911.281,186,174
12/8/201411.0611.2011.0611.09962,315
12/5/201411.1611.2411.0111.071,183,105
12/4/201411.2011.3211.1811.182,283,957
12/3/201411.1311.2711.1011.232,031,021
12/2/201410.9411.1810.8611.131,427,463
12/1/201410.9911.0810.9510.951,730,692
11/28/201411.0811.1611.0011.00647,354
11/26/201411.0111.1010.9811.08841,001
11/25/201410.9611.0410.9210.991,171,249
11/24/201410.9710.9910.8610.97773,514
11/21/201411.0311.0510.9210.961,027,218
11/20/201410.7810.9210.7710.92894,047
11/19/201410.9711.0110.7810.791,669,334
11/18/201411.0111.0710.9410.97990,233
11/17/201410.9111.0310.9010.981,195,184
11/14/201410.9911.0610.8810.911,323,789
11/13/201411.0011.1110.9611.001,393,266
11/12/201410.9411.0410.9110.991,946,903
11/11/201411.0311.0610.9110.941,680,749
11/10/201410.9911.0910.9411.031,662,256
11/7/201410.9811.0810.8410.991,624,409
11/6/201411.0711.1510.9610.991,296,341
11/5/201411.1511.2711.0011.071,685,705
11/4/201411.0311.1110.9911.111,706,875
11/3/201410.9511.1110.9311.061,798,389
10/31/201410.9211.0210.8210.962,959,650
10/30/201410.6610.8410.5910.842,408,977
10/29/201410.7210.8010.6010.712,316,094
10/28/201410.6010.7510.5810.742,120,945
10/27/201410.4810.5910.4010.581,347,383
10/24/201410.5310.5710.3910.491,143,686
10/23/201410.4910.6110.3910.512,170,405
10/22/201410.4910.5610.3710.381,517,618
10/21/201410.4010.4910.3210.471,234,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center