$10.69 +0.02 (%) Lexington Realty Trust - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/19/201710.8710.9010.6610.671,193,308
1/18/201710.9711.0410.9010.92771,515
1/17/201710.8311.0410.7910.981,001,512
1/13/201710.8110.9410.7810.81608,111
1/12/201710.7610.8710.6610.811,103,657
1/11/201710.7410.8110.6910.711,345,468
1/10/201710.7510.8410.6810.741,237,946
1/9/201711.0611.0810.7610.761,948,797
1/6/201711.1011.1611.0111.051,597,713
1/5/201711.0711.1810.9911.101,441,916
1/4/201710.9511.1110.9411.081,446,870
1/3/201710.8510.9110.7810.881,114,780
12/30/201610.6010.8010.5510.80776,180
12/29/201610.4410.6310.4210.60800,653
12/28/201610.5510.5810.3610.45723,354
12/27/201610.7010.7210.6410.70620,510
12/23/201610.6610.6810.5810.67619,534
12/22/201610.7010.7310.5610.611,112,450
12/21/201610.9010.9810.7210.72947,741
12/20/201610.7510.8810.7310.881,033,849
12/19/201610.7610.8210.6610.761,166,074
12/16/201610.5910.7810.5710.687,801,747
12/15/201610.3610.5710.3110.491,468,769
12/14/201610.7510.7810.3910.421,267,885
12/13/201610.8810.8910.6510.761,061,292
12/12/201610.9111.0110.7410.801,457,604
12/9/201610.8410.9610.8210.951,444,228
12/8/201610.5910.8410.5710.842,062,990
12/7/201610.5010.7010.5010.671,530,582
12/6/201610.2610.4810.2410.451,288,044
12/5/201610.2510.3010.1610.29979,439
12/2/201610.0810.2510.0610.21994,738
12/1/201610.3010.329.959.991,337,349
11/30/201610.3910.4710.2710.332,082,190
11/29/201610.4810.6310.4810.521,133,849
11/28/201610.5010.6110.4610.46960,562
11/25/201610.3610.5410.3210.49544,188
11/23/201610.3010.3810.2510.36757,966
11/22/201610.2510.4310.2010.421,211,047
11/21/201610.3310.3310.1510.17703,647
11/18/201610.1610.2910.1610.211,465,708
11/17/201610.1910.3410.1510.16868,536
11/16/201610.0710.209.9810.18829,006
11/15/201610.1210.199.9910.071,208,256
11/14/20169.6010.089.5810.061,989,343
11/11/20169.399.739.389.582,376,452
11/10/20169.659.679.309.421,510,432
11/9/20169.569.809.509.631,652,963
11/8/20169.749.899.739.86717,027
11/7/20169.619.809.619.77957,544
11/4/20169.309.499.239.451,384,973
11/3/20169.649.649.329.341,409,047
11/2/20169.879.889.589.58860,238
11/1/201610.0910.129.839.861,117,318
10/31/20169.9710.149.9410.14812,215
10/28/20169.899.989.859.93817,860
10/27/201610.0810.089.889.891,043,589
10/26/201610.2010.2310.0410.09919,040
10/25/201610.2510.3310.2110.30764,515
10/24/201610.1310.2910.1110.27896,922
10/21/20169.9810.129.9810.09692,962
10/20/201610.0810.149.9710.08642,252
10/19/201610.0910.1910.0310.12563,647
10/18/201610.0910.1610.0210.11499,504
10/17/20169.9910.099.979.98687,303
10/14/201610.0010.119.919.95509,736
10/13/20169.8510.049.8410.01753,377
10/12/20169.769.939.759.90610,904
10/11/20169.869.939.689.73864,090
10/10/20169.689.929.669.861,064,636
10/7/20169.759.869.619.661,416,712
10/6/20169.699.739.549.68942,081
10/5/201610.0010.049.689.721,064,077
10/4/201610.1710.209.889.95846,495
10/3/201610.3010.3110.0710.191,127,583
9/30/201610.4210.4610.2710.30853,787
9/29/201610.4510.5210.3110.34664,880
9/28/201610.5110.6010.4110.52996,070
9/27/201610.8110.8110.6110.641,134,221
9/26/201610.6710.8010.6110.791,073,135
9/23/201610.6410.7410.5110.71862,457
9/22/201610.5910.7210.5610.661,620,760
9/21/201610.3410.4810.1510.471,440,327
9/20/201610.3810.3810.2510.251,203,345
9/19/201610.1810.2510.1310.251,237,060
9/16/201610.0610.139.9510.092,979,215
9/15/201610.0210.119.9710.02969,381
9/14/20169.9910.079.9710.02995,002
9/13/201610.3110.329.979.981,652,660
9/12/201610.1810.4210.1310.361,454,521
9/9/201610.7510.7710.2610.271,490,905
9/8/201610.9710.9710.8310.891,085,102
9/7/201610.8611.0010.8010.991,157,581
9/6/201610.8810.9210.7510.861,106,471
9/2/201610.7911.0010.7410.861,193,384
9/1/201610.7910.8010.6710.73815,133
8/31/201610.7310.8310.6510.791,843,354
8/30/201610.7410.7410.6010.72772,151
8/29/201610.6410.7510.5810.701,047,191
8/26/201610.8310.8710.5110.551,779,231
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center