Home > Quotes > LXP > Historical Prices

Lexington Realty Trust Historical Stock Prices

LXP 
$12.85
*  
0.39
  negative  
2.95%
Get LXP Alerts
*Delayed - data as of May 23, 2013 10:39 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LXP Real Time
 
 

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: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:39  13.07  13.09  12.83  12.85 500,001
05/22/2013 13.67 13.82 13.12 13.24 1,714,132
05/21/2013 13.68 13.74 13.6 13.62 1,012,368
05/20/2013 13.58 13.66 13.52 13.64 1,091,502
05/17/2013 13.46 13.58 13.38 13.58 1,324,747
05/16/2013 13.3 13.43 13.12 13.38 2,898,132
05/15/2013 13.28 13.35 13.17 13.3 1,267,247
05/14/2013 13.23 13.34 13.2 13.27 1,091,270
05/13/2013 13.15 13.28 13.12 13.22 1,289,782
05/10/2013 13.06 13.15 13 13.1 709,563
05/09/2013 13.16 13.17 12.98 13 985,249
05/08/2013 13.1 13.19 13.02 13.16 1,285,000
05/07/2013 13.03 13.17 13 13.1 1,514,335
05/06/2013 13.05 13.2 12.99 13.02 1,330,419
05/03/2013 12.93 13.13 12.92 13.01 1,277,935
05/02/2013 12.63 13 12.6 12.74 1,927,386
05/01/2013 12.83 12.85 12.535 12.55 1,786,722
04/30/2013 12.63 12.81 12.57 12.81 1,761,473
04/29/2013 12.46 12.58 12.45 12.54 1,004,399
04/26/2013 12.37 12.5 12.3 12.44 1,467,691
04/25/2013 12.46 12.46 12.27 12.37 1,304,047
04/24/2013 12.37 12.42 12.29 12.41 1,147,637
04/23/2013 12.26 12.38 12.21 12.34 1,212,371
04/22/2013 12.24 12.27 12 12.18 2,574,409
04/19/2013 11.89 12.22 11.82 12.22 2,766,842
04/18/2013 11.96 11.99 11.82 11.87 1,910,252
04/17/2013 12.01 12.04 11.78 11.96 2,321,603
04/16/2013 12.04 12.17 11.94 12.07 2,345,783
04/15/2013 12.12 12.2 11.95 11.98 2,451,022
04/12/2013 12.14 12.18 12.04 12.16 1,438,589
04/11/2013 11.97 12.17 11.93 12.16 1,538,412
04/10/2013 11.95 11.97 11.87 11.97 1,217,219
04/09/2013 11.91 11.97 11.81 11.89 1,389,953
04/08/2013 11.82 11.92 11.76 11.92 1,898,893
04/05/2013 11.62 11.84 11.56 11.82 1,460,627
04/04/2013 11.555 11.79 11.54 11.79 1,704,676
04/03/2013 11.69 11.69 11.49 11.51 1,650,492
04/02/2013 11.82 11.85 11.58 11.65 2,046,537
04/01/2013 11.81 11.82 11.5601 11.74 2,009,581
03/28/2013 11.76 11.83 11.67 11.8 3,778,214
03/27/2013 11.75 11.76 11.63 11.74 1,456,473
03/26/2013 11.69 11.825 11.65 11.79 2,428,653
03/25/2013 11.83 11.9 11.73 11.77 2,297,665
03/22/2013 11.85 11.95 11.765 11.85 4,677,521
03/21/2013 11.69 11.91 11.665 11.83 4,177,372
03/20/2013 11.72 11.76 11.63 11.72 2,275,523
03/19/2013 11.83 11.83 11.52 11.62 2,037,636
03/18/2013 11.8 11.87 11.75 11.77 2,228,607
03/15/2013 11.89 11.93 11.78 11.88 4,554,779
03/14/2013 11.85 11.95 11.8 11.92 1,831,299
03/13/2013 11.77 11.93 11.7 11.83 2,936,918
03/12/2013 11.73 11.78 11.63 11.75 17,195,470
03/11/2013 11.99 12.06 11.94 12.05 1,918,579
03/08/2013 12.09 12.19 11.97 12.04 4,806,828
03/07/2013 11.78 11.885 11.7 11.86 1,818,531
03/06/2013 11.7 11.79 11.595 11.74 2,460,695
03/05/2013 11.64 11.73 11.57 11.68 1,397,525
03/04/2013 11.41 11.67 11.41 11.56 1,386,452
03/01/2013 11.37 11.49 11.3 11.46 1,139,255
02/28/2013 11.42 11.54 11.37 11.46 1,861,235
02/27/2013 11.14 11.53 11.14 11.43 2,238,327
02/26/2013 11.12 11.17 10.91 11.15 1,768,479
02/25/2013 11.25 11.34 11.08 11.1 1,737,149
02/22/2013 11.08 11.19 11.01 11.17 1,027,113
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.