Historical Stock Prices

LXK 
$27.7
*  
0.05
0.18%
Get LXK Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading LXK now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 27.68 28.19 27.56 27.7 402,293
02/04/2016 26.95 28.14 26.95 27.75 533,568
02/03/2016 27.1 27.45 26.44 27.01 549,286
02/02/2016 27.58 27.71 26.87 27 358,087
02/01/2016 28 28.15 27.56 27.93 415,083
01/29/2016 27.25 28.21 27.25 28.21 865,570
01/28/2016 27.67 27.83 26.81 26.94 730,541
01/27/2016 27.1 27.78 27.04 27.31 705,361
01/26/2016 26.99 27.59 26.86 27.32 489,744
01/25/2016 27.66 27.82 26.72 26.77 373,587
01/22/2016 27.4 27.89 27.3401 27.84 672,794
01/21/2016 26.74 27.41 26.32 26.76 504,294
01/20/2016 27.23 27.23 26 26.79 779,723
01/19/2016 28.56 28.56 27.21 27.77 1,011,602
01/15/2016 28.32 28.52 27.52 28.21 824,040
01/14/2016 28.8 29.86 28.53 29.4 535,323
01/13/2016 28.68 29.72 28.5101 28.67 1,047,217
01/12/2016 28.57 29.57 27.9 28.64 1,219,213
01/11/2016 28.61 28.68 27.74 28.15 465,798
01/08/2016 29.24 29.33 28.38 28.46 614,434
01/07/2016 29.74 29.96 28.95 29.05 582,797
01/06/2016 30.06 30.55 29.29 30.4 735,837
01/05/2016 30.88 31.65 30.55 30.61 538,443
01/04/2016 31.73 31.81 30.31 30.64 1,008,442
12/31/2015 33.27 33.48 32.42 32.45 552,859
12/30/2015 31.04 33.58 31.04 33.5 1,196,199
12/29/2015 31.88 32.07 30.97 31.12 943,824
12/28/2015 31.93 32.05 31.115 31.69 411,110
12/24/2015 32.3 32.5 32.09 32.1 186,619
12/23/2015 32.11 32.44 31.79 32.37 611,892
12/22/2015 31.6 31.98 31.5059 31.83 414,421
12/21/2015 31.48 31.63 31.12 31.52 313,869
12/18/2015 31.46 31.69 31.1 31.11 724,407
12/17/2015 32.41 32.46 31.4 31.56 362,543
12/16/2015 32.19 32.9 32.02 32.28 540,267
12/15/2015 32.18 32.64 31.89 31.96 675,669
12/14/2015 32.23 32.58 31.23 31.99 757,825
12/11/2015 32.6 32.84 32.07 32.29 615,997
12/10/2015 32.75 33.22 32.4 33.1 638,101
12/09/2015 32.88 33.52 32.49 32.78 549,645
12/08/2015 33.12 33.46 32.85 32.97 423,321
12/07/2015 33.74 33.94 33.2901 33.59 594,129
12/04/2015 33.78 34.3199 33.59 33.88 419,360
12/03/2015 34.09 34.225 33.47 33.81 430,797
12/02/2015 34.74 35 33.78 33.91 551,110
12/01/2015 34.4 34.89 34.23 34.84 508,623
11/30/2015 34.73 34.875 34.08 34.34 640,969
11/27/2015 34.33 34.85 34.08 34.7 417,584
11/25/2015 33.45 34.53 33.45 34.2 681,107
11/24/2015 34.43 34.59 33.4805 34.24 813,900
11/23/2015 35.57 35.65 34.58 34.81 643,374
11/20/2015 35.13 35.6 35.04 35.43 548,440
11/19/2015 35.17 35.555 34.9275 34.97 519,925
11/18/2015 34.09 35.28 34.09 35.22 838,689
11/17/2015 33.09 34.3 32.94 33.85 1,132,035
11/16/2015 31.31 32.52 31.135 32.27 560,306
11/13/2015 32.61 32.85 31.11 31.3 858,468
11/12/2015 33.31 33.9 32.81 32.84 529,652
11/11/2015 33.83 34.0599 33.22 33.56 533,640
11/10/2015 34.23 34.61 33.52 33.82 530,117
11/09/2015 35.02 35.77 34.4 34.48 653,616
11/06/2015 34.46 35.21 34.09 35.21 819,429
11/05/2015 34.13 34.74 33.95 34.5 458,748
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?