Lexington Realty Trust Historical Stock Prices

LXP 
$9.41
*  
0.01
0.11%
Get LXP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LXP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LXP After Hours
 
 
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 21-FEB-2015 TO 21-MAY-2015

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.
16:00  9.40  9.46  9.34  9.41 1,260,115
05/21/2015 9.44 9.48 9.38 9.42 2,953,769
05/20/2015 9.36 9.47 9.331 9.42 1,483,602
05/19/2015 9.34 9.42 9.32 9.34 2,293,018
05/18/2015 9.3 9.41 9.26 9.37 1,912,066
05/15/2015 9.14 9.35 9.12 9.31 2,095,598
05/14/2015 9.02 9.12 9.02 9.12 1,580,137
05/13/2015 9.13 9.1601 8.95 8.97 2,694,479
05/12/2015 9.03 9.1 8.94 9.07 2,078,238
05/11/2015 9.23 9.28 9.05 9.07 1,426,905
05/08/2015 9.25 9.355 9.18 9.26 2,370,671
05/07/2015 9.05 9.17 8.93 9.13 2,254,055
05/06/2015 9.12 9.16 8.97 9.01 1,687,236
05/05/2015 9.3 9.31 9.07 9.09 1,516,940
05/04/2015 9.32 9.4 9.28 9.3 905,032
05/01/2015 9.28 9.39 9.21 9.29 1,500,303
04/30/2015 9.4 9.42 9.216 9.27 1,747,150
04/29/2015 9.5 9.55 9.39 9.42 2,081,016
04/28/2015 9.54 9.58 9.46 9.52 1,441,730
04/27/2015 9.63 9.685 9.5 9.55 1,926,823
04/24/2015 9.63 9.67 9.59 9.59 1,673,364
04/23/2015 9.63 9.72 9.62 9.62 872,046
04/22/2015 9.65 9.71 9.62 9.63 1,579,813
04/21/2015 9.61 9.69 9.58 9.65 1,313,296
04/20/2015 9.55 9.62 9.49 9.55 2,516,480
04/17/2015 9.63 9.69 9.51 9.51 3,505,286
04/16/2015 9.64 9.75 9.59 9.69 1,783,777
04/15/2015 9.74 9.78 9.63 9.64 1,664,863
04/14/2015 9.7 9.77 9.65 9.69 1,552,694
04/13/2015 9.68 9.79 9.65 9.67 1,978,781
04/10/2015 9.74 9.85 9.66 9.68 1,755,287
04/09/2015 9.88 9.89 9.66 9.69 1,783,531
04/08/2015 9.92 9.95 9.84 9.9 1,730,109
04/07/2015 10.11 10.11 9.89 9.92 1,328,633
04/06/2015 10.06 10.1901 10.04 10.13 1,345,577
04/02/2015 9.84 10.1 9.83 10.05 2,526,983
04/01/2015 9.83 9.95 9.74 9.84 2,350,925
03/31/2015 9.84 9.88 9.78 9.83 2,176,286
03/30/2015 9.91 9.95 9.8145 9.88 2,187,513
03/27/2015 9.89 9.93 9.79 9.85 4,954,616
03/26/2015 10.04 10.21 10 10.01 2,737,816
03/25/2015 10.28 10.36 10.06 10.08 1,943,329
03/24/2015 10.39 10.4 10.25 10.26 1,652,872
03/23/2015 10.41 10.51 10.34 10.38 1,490,282
03/20/2015 10.2 10.4 10.2 10.39 3,786,921
03/19/2015 10.19 10.31 10.1 10.21 1,899,343
03/18/2015 9.96 10.265 9.87 10.23 2,234,260
03/17/2015 9.95 9.99 9.84 9.97 2,894,926
03/16/2015 9.89 9.98 9.85 9.87 1,794,598
03/13/2015 9.92 9.95 9.76 9.87 1,843,065
03/12/2015 9.79 9.97 9.76 9.96 2,164,141
03/11/2015 9.63 9.805 9.56 9.72 4,845,999
03/10/2015 9.71 9.8 9.52 9.58 4,725,961
03/09/2015 9.95 10.03 9.69 9.76 4,257,817
03/06/2015 10.29 10.29 9.83 9.9 4,059,621
03/05/2015 10.57 10.62 10.44 10.44 2,224,065
03/04/2015 10.81 10.855 10.5 10.53 2,077,888
03/03/2015 10.77 10.88 10.68 10.85 1,843,562
03/02/2015 10.83 11.01 10.71 10.78 1,266,853
02/27/2015 10.72 10.88 10.64 10.83 1,480,460
02/26/2015 10.68 10.75 10.58 10.71 1,439,900
02/25/2015 10.83 10.95 10.63 10.67 2,199,708
02/24/2015 10.94 10.94 10.695 10.81 1,748,854
02/23/2015 10.89 10.98 10.865 10.98 931,169
*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?