Home > Quotes > LXK > Historical Prices

Historical Stock Prices

LXK 
$31.12
*  
0.30
  negative  
0.97%
Get LXK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 30.96 31.23 30.6801 31.12 600,605
05/16/2013 30.84 31.025 30.67 30.82 1,074,924
05/15/2013 30.39 30.84 30.39 30.8 964,881
05/14/2013 30.29 30.64 29.71 30.59 1,622,795
05/13/2013 30.92 31.17 30.57 30.79 891,365
05/10/2013 30.5 30.96 30.38 30.89 679,502
05/09/2013 30.14 30.82 30.1 30.52 979,594
05/08/2013 30.23 30.28 29.58 30.08 1,094,160
05/07/2013 31.03 31.36 29.93 30.21 1,614,008
05/06/2013 30.77 31.05 30.37 30.93 1,063,806
05/03/2013 30.2 30.86 30.11 30.67 901,926
05/02/2013 29.74 29.92 29.36 29.86 980,177
05/01/2013 30.25 30.31 29.46 29.66 1,326,154
04/30/2013 29.5 30.52 29.5 30.31 1,633,972
04/29/2013 29.07 29.82 28.9 29.55 1,359,224
04/26/2013 27.71 29.59 27.49 29.02 2,257,566
04/25/2013 27.39 28.1 27.3 27.77 1,198,761
04/24/2013 27.33 28.58 26.781 27.2 3,350,839
04/23/2013 26.47 29.75 26 27.51 6,141,387
04/22/2013 25.62 25.77 25.1 25.45 1,757,147
04/19/2013 25.43 26.46 24.69 25.5 1,874,416
04/18/2013 25.56 25.81 25.25 25.52 1,209,227
04/17/2013 25.9 26.29 24.64 25.54 2,346,578
04/16/2013 26.48 26.61 26 26.18 741,859
04/15/2013 26.89 27.43 26.08 26.13 1,136,041
04/12/2013 27.64 27.69 26.59 27.07 724,609
04/11/2013 27.21 27.91 26.85 27.83 1,010,518
04/10/2013 26.3 27.74 26.22 27.57 1,316,462
04/09/2013 26.55 26.71 25.85 26.22 1,062,766
04/08/2013 26.12 26.58 25.94 26.52 785,176
04/05/2013 26.25 26.41 26.015 26.09 817,613
04/04/2013 26.53 26.89 26.21 26.56 859,838
04/03/2013 26.48 27.1499 26.37 26.38 848,151
04/02/2013 26.36 26.55 26.16 26.37 1,023,311
04/01/2013 26.34 26.63 26.21 26.44 797,128
03/28/2013 26.53 26.83 26.3675 26.4 973,575
03/27/2013 25.78 26.91 25.78 26.57 1,391,760
03/26/2013 25.89 26.33 25.72 25.89 570,902
03/25/2013 25.45 25.945 25.27 25.8 812,257
03/22/2013 25.68 25.98 25.14 25.49 655,158
03/21/2013 25.6 25.94 25.31 25.63 1,133,718
03/20/2013 25.34 25.69 25.23 25.68 511,355
03/19/2013 25.28 25.41 24.86 25.16 490,309
03/18/2013 24.42 25.25 24.12 25.24 1,211,241
03/15/2013 24.55 24.68 24.29 24.62 849,021
03/14/2013 24.17 24.5 24.15 24.5 471,143
03/13/2013 24.43 24.45 24.04 24.17 465,411
03/12/2013 23.72 24.49 23.52 24.37 895,355
03/11/2013 23.55 23.77 23.38 23.67 513,467
03/08/2013 23.81 23.905 23.53 23.66 566,403
03/07/2013 23.38 24.32 23.3325 23.7 867,881
03/06/2013 22.74 23.46 22.64 23.28 722,486
03/05/2013 22.56 22.99 22.56 22.64 732,716
03/04/2013 21.91 23.1 21.91 22.44 1,317,673
03/01/2013 21.97 22.1 21.65 21.79 966,057
02/28/2013 22.22 22.35 21.8 22.02 818,614
02/27/2013 22.29 22.77 22.11 22.64 832,041
02/26/2013 22.45 22.5 22.1 22.3 937,298
02/25/2013 22.72 22.81 22.32 22.37 1,139,597
02/22/2013 22.44 22.88 22.44 22.61 854,819
02/21/2013 22.02 22.47 21.8 22.25 2,382,621
02/20/2013 23.25 23.25 22 22.13 1,493,219
02/19/2013 23.29 23.37 23.04 23.25 1,006,083
02/15/2013 23.22 23.41 22.95 23.21 841,764
02/14/2013 23.46 23.52 23.21 23.31 932,369
02/13/2013 23.41 23.6 23.34 23.49 852,293
02/12/2013 24.07 24.07 23.27 23.33 1,697,838
02/11/2013 24.09 24.13 23.77 24 586,615
02/08/2013 23.87 24.31 23.73 24.12 646,270
02/07/2013 24.01 24.03 23.51 23.79 1,009,900
02/06/2013 23.77 24.01 23.68 23.97 1,122,832
02/05/2013 23.77 24.03 23.682 23.8 1,005,366
02/04/2013 23.68 23.92 23.465 23.58 1,030,874
02/01/2013 24.28 24.28 23.05 23.69 1,742,862
01/31/2013 24.11 24.44 23.87 24.06 1,195,970
01/30/2013 23.75 24.48 23.28 24.15 2,393,473
01/29/2013 26.71 26.7399 23.5 23.74 6,480,885
01/28/2013 28.27 28.92 27.84 27.95 2,426,630
01/25/2013 28.32 28.59 28.01 28.15 1,187,181
01/24/2013 28.22 28.48 27.99 28.27 627,462
01/23/2013 28.4 28.5399 28.14 28.18 535,386
01/22/2013 28.01 28.385 27.81 28.32 668,170
01/18/2013 27.67 28.01 27.51 27.95 753,806
01/17/2013 27.31 27.92 27.038 27.81 1,064,376
01/16/2013 27.17 27.28 26.89 27.12 732,021
01/15/2013 26.86 27.66 26.48 27.19 1,373,408
01/14/2013 26.03 27.35 25.3 26.85 2,572,473
01/11/2013 25.59 26.02 25.45 25.96 853,111
01/10/2013 25.7 25.83 25.3701 25.52 779,938
01/09/2013 25.61 25.73 25.31 25.49 949,711
01/08/2013 26 26.02 25.43 25.45 1,237,185
01/07/2013 26.07 26.39 25.77 26 1,362,183
01/04/2013 26.09 27.16 26 26.08 1,728,035
01/03/2013 24.36 26.28 24.36 25.97 2,640,124
01/02/2013 23.75 24.74 23.675 24.16 1,722,664
12/31/2012 23 23.4 22.85 23.19 806,162
12/28/2012 23.28 23.3 22.75 23.01 689,259
12/27/2012 23.45 23.47 22.72 23.33 772,675
12/26/2012 23.65 24.22 23.35 23.37 638,950
12/24/2012 23.46 23.67 23.36 23.48 404,649
12/21/2012 23.52 23.58 22.73 23.52 1,914,592
12/20/2012 24.05 24.09 23.76 23.88 644,947
12/19/2012 23.96 24.37 23.85 23.9 947,772
12/18/2012 23.32 23.965 23.201 23.84 1,365,545
12/17/2012 23.15 23.69 23.01 23.22 953,493
12/14/2012 23.34 23.75 23.05 23.18 1,101,375
12/13/2012 23.17 23.88 23.13 23.49 2,992,242
12/12/2012 25.46 25.67 24.97 25.08 1,011,986
12/11/2012 25.66 25.99 25.28 25.45 845,684
12/10/2012 25 25.59 24.9601 25.55 797,455
12/07/2012 25.06 25.29 24.65 24.96 711,919
12/06/2012 24.3 25.11 24.22 25.03 1,161,263
12/05/2012 24.37 24.66 24.2 24.27 1,694,253
12/04/2012 24.13 24.57 24.04 24.36 1,216,230
12/03/2012 24.55 24.6188 24 24.1 1,335,970
11/30/2012 24.52 24.63 24.15 24.33 1,655,230
11/29/2012 24.22 24.72 23.81 24.47 2,459,717
11/28/2012 24.01 24.34 23.54 24.09 2,487,790
11/27/2012 24.84 25 24.47 24.5 1,658,178
11/26/2012 25.49 25.96 24.67 24.85 3,213,325
11/23/2012 24.37 25.7 24.37 25.61 850,113
11/21/2012 24.03 24.34 23.884 24.22 1,014,776
11/20/2012 23.99 24.11 23.72 23.99 1,371,400
11/19/2012 23.11 24.7 22.99 24.04 2,456,007
11/16/2012 23.2 23.38 22.71 23.1 2,785,039
11/15/2012 22.08 23.6 22.03 23.32 3,044,806
11/14/2012 21.83 23 21.83 22.12 2,529,187
11/13/2012 21.38 21.99 21.1 21.84 1,904,881
11/12/2012 21.8 22 21.35 21.45 956,452
11/09/2012 21.4 21.9 21.4 21.72 1,455,703
11/08/2012 21.41 21.7199 21.2221 21.52 1,143,698
11/07/2012 21.52 21.71 21.24 21.43 1,468,001
11/06/2012 21.62 21.865 21.38 21.78 1,097,759
11/05/2012 21.36 21.79 21.25 21.47 930,348
11/02/2012 22.18 22.43 21.25 21.4 1,453,040
11/01/2012 21.46 22.12 21.0701 22.06 1,386,303
10/31/2012 21.6 21.6 21.13 21.26 1,324,830
10/26/2012 21.83 21.8588 21.16 21.38 1,585,500
10/25/2012 21.46 22.16 21.44 21.73 2,223,539
10/24/2012 22.77 22.83 20.93 21.33 3,462,197
10/23/2012 21.52 22.96 21.52 22.52 4,105,669
10/22/2012 21.65 21.79 21.34 21.65 1,970,723
10/19/2012 21.9 22.09 21.38 21.68 1,265,788
10/18/2012 21.6 22.01 21.21 21.92 1,536,046
10/17/2012 21.48 21.78 21.03 21.59 1,325,152
10/16/2012 21.16 21.6599 20.89 21.5 1,317,733
10/15/2012 21.01 21.2 20.7 21.08 857,918
10/12/2012 20.92 21.2 20.57 20.88 1,248,185
10/11/2012 20.91 21.21 20.75 20.79 1,282,959
10/10/2012 21.11 21.11 20.66 20.73 1,524,568
10/09/2012 21.94 22.08 20.83 21.07 2,188,766
10/08/2012 21.51 22.28 21.31 22.1 1,829,156
10/05/2012 21.37 22.3 21.314 21.55 3,638,090
10/04/2012 21.22 21.23 20.63 21.23 3,141,582
10/03/2012 22 22.24 20.97 21.13 2,907,489
10/02/2012 21.8 22.16 21.385 21.8 2,554,015
10/01/2012 22.44 22.44 21.63 21.66 3,981,533
09/28/2012 22.84 23.01 21.66 22.25 21,900,130
09/27/2012 22.4 23.09 22.22 22.87 1,842,517
09/26/2012 22.35 22.42 21.883 22.19 2,335,943
09/25/2012 22.66 23.07 22.27 22.35 3,154,956
09/24/2012 23.44 23.44 22.74 22.76 1,744,377
09/21/2012 23.94 24 23.28 23.44 1,890,449
09/20/2012 23.82 23.88 23.315 23.76 1,468,607
09/19/2012 23.81 24.14 23.69 23.86 1,639,386
09/18/2012 23.74 23.926 23.55 23.84 1,377,913
09/17/2012 24.03 24.16 23.5601 23.72 1,277,883
09/14/2012 22.76 24.19 22.73 23.99 3,134,182
09/13/2012 22.13 22.64 21.82 22.53 1,718,916
09/12/2012 22.03 22.4 21.97 22.31 1,473,706
09/11/2012 21.71 22.08 21.5145 21.98 1,578,271
09/10/2012 21.74 21.93 21.56 21.67 1,749,552
09/07/2012 21.7 21.9 21.61 21.64 1,432,086
09/06/2012 21.36 21.82 21.21 21.7 1,485,514
09/05/2012 21.06 21.745 20.94 21.32 2,099,423
09/04/2012 21.89 21.93 21 21.14 1,801,061
08/31/2012 21.76 21.95 21.3725 21.71 2,994,053
08/30/2012 21.05 21.86 20.92 21.53 4,193,019
08/29/2012 21.43 21.49 20.47 21.07 4,615,107
08/28/2012 18.86 22.75 18.86 21.62 13,204,060
08/27/2012 19.46 19.55 18.93 19.01 2,486,874
08/24/2012 19.44 19.87 19.35 19.45 2,531,513
08/23/2012 19.75 19.75 19.1 19.44 2,311,552
08/22/2012 20.65 20.825 19.71 19.87 2,546,750
08/21/2012 20.85 21.36 20.55 20.75 1,659,612
08/20/2012 20.54 20.76 20.36 20.75 962,048
08/17/2012 20.36 20.54 20.25 20.51 1,230,552
08/16/2012 19.92 20.48 19.9 20.31 1,291,845
08/15/2012 19.46 19.85 19.35 19.81 998,887
08/14/2012 19.71 19.74 19.33 19.43 1,297,070
08/13/2012 19.92 20.05 19.4 19.58 1,743,442
08/10/2012 19.54 20.12 19.53 19.9 1,257,000
08/09/2012 19.38 19.65 19.35 19.56 1,346,837
08/08/2012 19.08 19.46 19.07 19.35 1,569,342
08/07/2012 18.64 19.16 18.53 19.1 2,055,200
08/06/2012 17.94 18.62 17.86 18.6 1,545,366
08/03/2012 17.48 18.21 17.34 17.92 1,844,876
08/02/2012 17.35 17.49 16.76 17.13 2,247,515
08/01/2012 17.5 17.72 17.26 17.51 1,919,647
07/31/2012 17.4 17.55 17.17 17.49 1,917,251
07/30/2012 17.32 17.47 17.11 17.36 1,894,668
07/27/2012 16.91 17.445 16.91 17.33 1,602,474
07/26/2012 17.01 17.32 16.86 16.88 2,179,247
07/25/2012 16.87 16.97 16.6 16.85 3,615,923
07/24/2012 18.87 18.89 16.1 16.77 12,108,390
07/23/2012 19.45 19.45 19.1 19.22 2,735,169
07/20/2012 19.7 19.85 19.64 19.66 1,219,642
07/19/2012 20 20.08 19.72 19.82 1,546,910
07/18/2012 19.91 20.32 19.75 19.99 2,454,685
07/17/2012 20.22 20.31 19.87 19.94 1,976,213
07/16/2012 20.15 20.63 19.84 20.21 2,785,240
07/13/2012 21.48 23.09 20.26 20.36 8,127,560
07/12/2012 25.79 25.79 24.07 24.31 2,110,594
07/11/2012 25.97 26.39 25.97 26.29 506,672
07/10/2012 26.77 26.845 25.83 25.96 816,926
07/09/2012 26.96 27.2099 26.59 26.65 960,835
07/06/2012 27.34 27.4 26.9 27.05 666,300
07/05/2012 27.71 27.905 27.38 27.54 530,799
07/03/2012 26.68 27.79 26.62 27.75 846,140
07/02/2012 26.75 26.96 26.41 26.48 964,403
06/29/2012 26.47 26.61 26.3101 26.58 830,194
06/28/2012 25.94 26.26 25.69 26.07 649,900
06/27/2012 25.76 26.45 25.64 26.26 547,294
06/26/2012 25.68 25.91 25.55 25.7 466,663
06/25/2012 25.71 25.77 25.51 25.57 624,923
06/22/2012 25.72 26.07 25.58 25.93 616,249
06/21/2012 26.29 26.366 25.49 25.55 588,148
06/20/2012 26.2 26.31 25.92 26.25 468,626
06/19/2012 25.84 26.45 25.83 26.21 939,405
06/18/2012 25.43 25.88 25.37 25.67 629,843
06/15/2012 24.92 25.55 24.91 25.54 689,671
06/14/2012 24.97 25.08 24.73 24.86 724,205
06/13/2012 24.97 25.16 24.68 24.91 741,859
06/12/2012 24.91 25.16 24.595 24.99 1,031,643
06/11/2012 25.86 25.99 24.8 24.86 1,410,651
06/08/2012 25.56 25.87 25.46 25.83 513,885
06/07/2012 26.13 26.2499 25.63 25.67 814,484
06/06/2012 25.57 26.07 25.46 26.01 760,174
06/05/2012 25.2 25.58 24.94 25.42 1,260,621
06/04/2012 25 25.26 24.83 25.24 1,476,638
06/01/2012 24.61 25.33 24.5014 24.98 1,526,412
05/31/2012 25.09 25.16 24.6401 25.01 1,173,183
05/30/2012 25.7 25.7 25.1 25.1 891,648
05/29/2012 25.98 26.34 25.91 26.11 740,163
05/25/2012 25.55 25.99 25.54 25.83 727,645
05/24/2012 26.13 26.3899 25.43 25.55 1,058,029
05/23/2012 26.06 26.27 25.66 26.23 698,861
05/22/2012 26.73 26.73 26.16 26.28 630,601
05/21/2012 26.25 26.74 25.88 26.63 1,126,510
05/18/2012 26.72 26.86 26.04 26.13 1,012,358
05/17/2012 27.36 27.4 26.63 26.63 821,596
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.