Lexmark International, Inc. Historical Stock Prices

LXK 
$42.4
*  
0.31
0.74%
Get LXK Alerts
*Delayed - data as of Nov. 24, 2014 12:55 ET  -  Find a broker to begin trading LXK now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    LXK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
12:55  42.06  42.86  42.05  42.40 460,718
11/21/2014 42.94 43.1 42 42.09 903,575
11/20/2014 41.47 42.5 41.21 42.44 667,732
11/19/2014 43.26 43.28 41.6 41.77 691,786
11/18/2014 43.07 43.5 43.07 43.33 470,638
11/17/2014 42.89 43.43 42.81 43.02 593,744
11/14/2014 42.4 43.15 42.38 42.98 439,792
11/13/2014 42.7 42.96 42.13 42.47 427,397
11/12/2014 42.36 43.02 42.36 42.73 302,147
11/11/2014 42.73 43.12 42.19 42.63 483,014
11/10/2014 42.53 42.96 42.43 42.6 825,410
11/07/2014 42.35 42.7 41.9 42.48 609,050
11/06/2014 42.3 42.7 41.82 42.28 592,801
11/05/2014 42.82 42.88 41.83 42.19 662,560
11/04/2014 43.35 43.5 42.19 42.44 1,010,445
11/03/2014 43.34 44.43 43.195 43.4 1,103,519
10/31/2014 42.4 43.19 41.89 43.16 1,076,914
10/30/2014 41.59 42.62 41.32 41.73 1,164,006
10/29/2014 41.46 42.08 40.91 41.48 649,105
10/28/2014 40.82 41.5 40.71 41.45 675,222
10/27/2014 40.48 40.84 40.22 40.56 811,911
10/24/2014 41.44 41.56 40.3 40.6 723,610
10/23/2014 40.87 41.51 40.5 41.23 915,933
10/22/2014 42.89 43.08 40 40.16 2,975,276
10/21/2014 43.79 44.35 41.2128 42.86 3,705,287
10/20/2014 40.61 40.98 39.485 39.63 2,332,544
10/17/2014 40.03 41.17 40.03 40.84 1,593,157
10/16/2014 38.92 40.18 38.89 39.73 1,447,817
10/15/2014 38.39 40.07 38.06 39.82 1,221,893
10/14/2014 38.32 40.03 38.04 39.02 2,811,355
10/13/2014 39 39.21 37.9 37.99 850,578
10/10/2014 40.52 40.79 39.01 39.03 909,746
10/09/2014 41.5 41.55 40.31 40.65 823,015
10/08/2014 40.86 41.65 40.35 41.6 942,571
10/07/2014 41.6 41.96 40.88 40.91 631,229
10/06/2014 41.96 42.33 41.64 41.83 832,198
10/03/2014 42.06 42.46 41.55 41.59 937,635
10/02/2014 41.68 42.3 41.1 41.9 2,245,098
10/01/2014 42.48 42.49 41.195 41.48 1,296,683
09/30/2014 42.45 42.66 42.145 42.5 917,972
09/29/2014 42.02 42.68 41.74 42.43 996,305
09/26/2014 42.46 42.77 41.77 42.73 1,249,803
09/25/2014 43.95 43.98 42.71 42.77 1,018,394
09/24/2014 44.15 44.42 43.74 43.95 1,360,168
09/23/2014 44.55 44.8 44.02 44.09 1,238,076
09/22/2014 46.11 46.13 44.81 44.81 1,404,061
09/19/2014 47.65 47.68 45.57 46.48 1,235,826
09/18/2014 47.22 47.84 47.115 47.45 690,984
09/17/2014 47.23 47.47 46.93 47.05 1,150,371
09/16/2014 47.43 47.49 46.68 47.21 1,133,150
09/15/2014 48.75 48.83 47.21 47.49 1,223,258
09/12/2014 49.9 49.93 48.56 48.7 833,794
09/11/2014 49.7 50 49.5 50 371,291
09/10/2014 49.55 50.25 49.256 49.82 828,666
09/09/2014 49 49.59 48.8701 49.42 1,009,127
09/08/2014 49.3 49.53 48.72 49.04 816,849
09/05/2014 49.41 49.62 48.98 49.28 700,387
09/04/2014 49.42 49.66 49.02 49.29 643,226
09/03/2014 50 50.145 49.17 49.25 635,862
09/02/2014 50.51 50.528 49.46 49.83 995,082
08/29/2014 50.17 50.57 50.01 50.56 774,447
08/28/2014 49.82 50.27 49.4 50.1 431,372
08/27/2014 49.97 50.14 49.45 49.96 518,485
08/26/2014 50.06 50.4725 49.98 50.22 562,168
08/25/2014 50.5 50.63 49.86 49.97 646,461
08/22/2014 50.5 50.5 49.84 50.36 583,718
08/21/2014 50.77 51 50.44 50.61 542,001
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?