Lexington Realty Trust Historical Stock Prices

LXP 
$10.84
*  
0.10
0.91%
Get LXP Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading LXP now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.92  10.95  10.80  10.84 1,228,208
08/27/2014 10.94 10.95 10.8 10.84 1,228,208
08/26/2014 10.87 10.965 10.86 10.94 799,673
08/25/2014 10.93 10.93 10.8 10.87 658,164
08/22/2014 10.97 10.97 10.82 10.89 825,770
08/21/2014 11 11.03 10.94 10.97 762,128
08/20/2014 10.96 11.019 10.86 10.99 928,131
08/19/2014 10.97 11 10.9 10.99 739,359
08/18/2014 10.92 11 10.86 10.98 1,031,465
08/15/2014 10.89 10.92 10.79 10.87 2,237,280
08/14/2014 10.93 10.96 10.86 10.89 853,648
08/13/2014 10.73 10.93 10.73 10.92 857,169
08/12/2014 10.8 10.855 10.7 10.72 1,073,753
08/11/2014 10.76 10.9 10.75 10.82 897,083
08/08/2014 10.6 10.72 10.57 10.7 2,115,792
08/07/2014 10.81 10.965 10.52 10.61 2,439,693
08/06/2014 10.82 10.89 10.81 10.81 989,482
08/05/2014 10.98 11.01 10.81 10.86 850,061
08/04/2014 10.86 11.05 10.8186 11 1,351,968
08/01/2014 10.91 10.98 10.835 10.87 1,922,514
07/31/2014 11 11.07 10.94 10.94 1,389,090
07/30/2014 11.23 11.27 11.02 11.08 1,082,224
07/29/2014 11.3 11.3 11.2 11.22 885,003
07/28/2014 11.25 11.34 11.245 11.31 800,994
07/25/2014 11.21 11.28 11.17 11.26 1,089,061
07/24/2014 11.32 11.37 11.22 11.25 1,201,376
07/23/2014 11.24 11.34 11.2 11.31 1,100,629
07/22/2014 11.22 11.27 11.16 11.2 807,677
07/21/2014 11.17 11.21 11.12 11.17 576,881
07/18/2014 11.09 11.24 11.08 11.22 892,525
07/17/2014 11.22 11.235 11.1 11.11 824,789
07/16/2014 11.21 11.29 11.16 11.25 976,202
07/15/2014 11.21 11.26 11.13 11.19 1,263,889
07/14/2014 11.11 11.22 11.085 11.2 1,150,227
07/11/2014 11.11 11.13 11.04 11.1 852,723
07/10/2014 10.99 11.18 10.96 11.1 1,960,899
07/09/2014 11.18 11.2 11.04 11.06 1,975,131
07/08/2014 11.05 11.25 11.04 11.18 1,647,555
07/07/2014 11.13 11.18 11.04 11.06 1,244,483
07/03/2014 11.18 11.19 11.05 11.17 711,666
07/02/2014 11.19 11.21 11.06 11.18 1,703,086
07/01/2014 11.07 11.23 10.99 11.22 1,564,554
06/30/2014 11.04 11.1 10.96 11.01 2,487,008
06/27/2014 11.09 11.215 11.005 11.02 6,638,966
06/26/2014 11.22 11.24 11.11 11.12 1,677,183
06/25/2014 11.37 11.4 11.3 11.37 1,119,288
06/24/2014 11.42 11.45 11.36 11.39 1,424,160
06/23/2014 11.51 11.5497 11.41 11.44 1,000,195
06/20/2014 11.41 11.51 11.4 11.5 1,804,484
06/19/2014 11.44 11.465 11.38 11.41 1,484,901
06/18/2014 11.31 11.47 11.25 11.41 1,436,750
06/17/2014 11.34 11.4 11.27 11.3 1,702,694
06/16/2014 11.35 11.425 11.28 11.34 1,775,155
06/13/2014 11.36 11.4199 11.25 11.33 1,514,992
06/12/2014 11.34 11.4 11.24 11.35 3,078,350
06/11/2014 11.37 11.46 11.29 11.33 4,142,599
06/10/2014 11.52 11.52 11.32 11.38 1,863,554
06/09/2014 11.63 11.69 11.49 11.5 1,552,389
06/06/2014 11.66 11.66 11.56 11.62 1,154,460
06/05/2014 11.46 11.62 11.395 11.61 1,865,920
06/04/2014 11.39 11.44 11.35 11.42 1,124,200
06/03/2014 11.41 11.45 11.35 11.4 1,897,506
06/02/2014 11.34 11.5 11.34 11.44 1,640,676
05/30/2014 11.34 11.37 11.29 11.35 1,755,562
05/29/2014 11.41 11.435 11.32 11.32 2,802,013
05/28/2014 11.3 11.41 11.24 11.37 2,621,095
05/27/2014 11.19 11.37 11.18 11.34 1,911,886
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?