Lexington Realty Trust Historical Stock Prices

LXP 
$11.44
*  
0.24
2.05%
Get LXP Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading LXP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LXP Pre-Market
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.68  11.75  11.43  11.44 1,417,570
01/28/2015 11.72 11.75 11.43 11.44 1,418,170
01/27/2015 11.62 11.73 11.6 11.68 832,464
01/26/2015 11.32 11.69 11.27 11.69 1,708,309
01/23/2015 11.49 11.5 11.23 11.32 1,883,126
01/22/2015 11.35 11.49 11.26 11.48 1,644,081
01/21/2015 11.29 11.37 11.21 11.26 1,204,089
01/20/2015 11.47 11.5 11.25 11.3 1,338,811
01/16/2015 11.31 11.475 11.26 11.44 2,211,971
01/15/2015 11.26 11.34 11.21 11.34 1,701,805
01/14/2015 11.22 11.26 11.14 11.25 1,893,292
01/13/2015 11.34 11.34 11.17 11.31 1,487,447
01/12/2015 11.19 11.31 11.17 11.31 1,019,447
01/09/2015 11.22 11.26 11.05 11.18 1,580,412
01/08/2015 11.32 11.32 11.16 11.23 1,301,008
01/07/2015 11.22 11.27 11.13 11.23 1,698,802
01/06/2015 11.25 11.32 11.13 11.15 2,242,761
01/05/2015 11.13 11.3 11.05 11.2 1,935,435
01/02/2015 11.03 11.22 10.98 11.19 1,700,213
12/31/2014 11.21 11.275 10.94 10.98 1,310,400
12/30/2014 11.19 11.3101 11.16 11.2 1,101,487
12/29/2014 11.2 11.32 11.17 11.19 1,487,649
12/26/2014 11.37 11.42 11.3 11.32 904,580
12/24/2014 11.35 11.36 11.27 11.31 525,922
12/23/2014 11.31 11.38 11.25 11.35 1,726,781
12/22/2014 11.17 11.29 11.14 11.29 1,332,132
12/19/2014 11.21 11.23 11.09 11.14 4,051,303
12/18/2014 11.19 11.22 11.06 11.22 1,564,397
12/17/2014 10.71 11.13 10.7 11.13 2,726,932
12/16/2014 10.66 10.85 10.61 10.66 2,151,245
12/15/2014 11.05 11.05 10.66 10.7 3,509,516
12/12/2014 10.99 11.08 10.98 11.03 1,816,040
12/11/2014 11.14 11.18 11.06 11.08 1,288,442
12/10/2014 11.22 11.28 11.06 11.11 1,204,435
12/09/2014 10.99 11.28 10.99 11.28 1,186,174
12/08/2014 11.06 11.2 11.06 11.09 962,315
12/05/2014 11.16 11.24 11.01 11.07 1,183,105
12/04/2014 11.2 11.32 11.18 11.18 2,283,957
12/03/2014 11.13 11.27 11.1 11.23 2,031,021
12/02/2014 10.94 11.18 10.86 11.13 1,427,463
12/01/2014 10.99 11.08 10.95 10.95 1,730,692
11/28/2014 11.08 11.16 11 11 647,354
11/26/2014 11.01 11.1 10.98 11.08 841,001
11/25/2014 10.96 11.04 10.92 10.99 1,171,249
11/24/2014 10.97 10.99 10.86 10.97 773,514
11/21/2014 11.03 11.05 10.92 10.96 1,027,218
11/20/2014 10.78 10.92 10.77 10.92 894,047
11/19/2014 10.97 11.01 10.78 10.79 1,669,334
11/18/2014 11.01 11.065 10.94 10.97 990,233
11/17/2014 10.91 11.031 10.9 10.98 1,195,184
11/14/2014 10.99 11.06 10.88 10.91 1,323,789
11/13/2014 11 11.11 10.96 11 1,393,266
11/12/2014 10.94 11.04 10.91 10.99 1,946,903
11/11/2014 11.03 11.06 10.91 10.94 1,680,749
11/10/2014 10.99 11.09 10.94 11.03 1,662,256
11/07/2014 10.98 11.08 10.84 10.99 1,624,409
11/06/2014 11.07 11.15 10.96 10.99 1,296,341
11/05/2014 11.15 11.27 11 11.07 1,685,705
11/04/2014 11.03 11.11 10.99 11.11 1,706,875
11/03/2014 10.95 11.11 10.93 11.06 1,798,389
10/31/2014 10.92 11.02 10.82 10.96 2,959,650
10/30/2014 10.66 10.84 10.59 10.84 2,488,456
10/29/2014 10.72 10.8 10.6 10.71 2,316,094
10/28/2014 10.6 10.75 10.58 10.74 2,120,945
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?