Quantcast

Lexington Realty Trust Common Stock Historical Stock Prices

LXP 
$9.07
*  
0.02
0.22%
Get LXP Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading LXP now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

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 9.07 9.13 9.025 9.07 1,230,745
05/22/2019 9.06 9.13 9.025 9.07 1,234,289
05/21/2019 9.08 9.125 9.06 9.09 891,251
05/20/2019 9.08 9.17 9.02 9.02 855,618
05/17/2019 9.22 9.23 9.135 9.18 1,351,610
05/16/2019 9.16 9.25 9.16 9.25 1,163,470
05/15/2019 9.1 9.26 9.09 9.19 1,214,820
05/14/2019 9.15 9.2 9.1 9.15 1,118,880
05/13/2019 9.09 9.23 9.09 9.16 1,440,691
05/10/2019 9.08 9.23 9.04 9.19 1,163,564
05/09/2019 8.97 9.17 8.97 9.12 1,408,489
05/08/2019 9.02 9.155 8.96 9.01 1,064,465
05/07/2019 9.13 9.15 8.995 9.04 1,617,940
05/06/2019 9.14 9.275 9.088 9.17 1,342,860
05/03/2019 9 9.165 9 9.14 1,382,250
05/02/2019 9.02 9.105 8.9344 8.96 1,618,088
05/01/2019 9.07 9.16 8.995 9.02 2,722,815
04/30/2019 9.01 9.13 8.99 9.07 1,671,344
04/29/2019 9.09 9.16 8.99 8.99 1,529,848
04/26/2019 9.08 9.11 9.01 9.09 956,719
04/25/2019 9.11 9.13 9 9.03 936,272
04/24/2019 9.12 9.225 9.06 9.15 1,088,517
04/23/2019 8.92 9.17 8.89 9.12 2,193,924
04/22/2019 8.98 8.99 8.78 8.87 1,461,619
04/18/2019 8.96 9.055 8.92 9.02 803,984
04/17/2019 8.97 9.025 8.89 8.96 2,466,398
04/16/2019 9.15 9.15 8.85 8.93 1,211,109
04/15/2019 9.25 9.26 9.1 9.12 932,887
04/12/2019 9.26 9.26 9.12 9.24 980,663
04/11/2019 9.23 9.31 9.22 9.26 1,570,409
04/10/2019 9.12 9.27 9.06 9.21 2,224,299
04/09/2019 9.25 9.26 9.05 9.07 1,064,618
04/08/2019 9.36 9.36 9.19 9.24 1,077,129
04/05/2019 9.39 9.42 9.22 9.38 1,951,209
04/04/2019 9.38 9.42 9.29 9.41 1,882,774
04/03/2019 9.35 9.47 9.28 9.4 1,546,449
04/02/2019 9.25 9.33 9.155 9.32 2,127,020
04/01/2019 9.1 9.24 9.08 9.23 2,962,662
03/29/2019 9.17 9.19 9.05 9.06 1,618,318
03/28/2019 9.08 9.18 9.045 9.14 848,510
03/27/2019 9.19 9.25 9.09 9.16 1,291,930
03/26/2019 9.13 9.225 9.12 9.19 1,206,223
03/25/2019 9.14 9.18 9 9.13 1,156,096
03/22/2019 9.2 9.25 9.13 9.13 1,926,592
03/21/2019 9.07 9.24 9 9.21 3,170,447
03/20/2019 8.93 9.13 8.875 9.05 1,758,749
03/19/2019 8.94 8.985 8.9 8.95 1,327,916
03/18/2019 8.82 9.045 8.81 8.92 1,292,412
03/15/2019 9.05 9.06 8.93 8.94 3,644,946
03/14/2019 9.09 9.105 8.99 9.05 1,225,989
03/13/2019 9.05 9.14 9.03 9.09 1,563,095
03/12/2019 8.96 9.04 8.915 9.03 1,448,133
03/11/2019 8.85 8.94 8.82 8.93 1,153,726
03/08/2019 8.8 8.87 8.76 8.81 1,365,044
03/07/2019 8.92 8.95 8.79 8.82 1,415,704
03/06/2019 8.88 8.94 8.8 8.88 2,506,716
03/05/2019 8.95 9.045 8.86 8.87 3,261,820
03/04/2019 8.98 9.12 8.925 8.96 4,718,602
03/01/2019 9.12 9.22 8.94 8.99 8,915,096
02/28/2019 9.36 9.49 9.185 9.29 3,387,296
02/27/2019 9.3 9.44 9.05 9.38 3,741,245
02/26/2019 9.49 9.55 9.435 9.51 2,483,700
02/25/2019 9.6 9.6 9.47 9.47 1,412,406
02/22/2019 9.53 9.62 9.47 9.59 1,123,330
*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?



Smart Portfolio