$11.31 -0.04 (%) Lexington Realty Trust - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LXP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center