LXK Historical Prices | Lexmark International, Inc. Com Stock

BSE

1.93% NSE

2.09%

Lexmark International Inc. (LXK)

-NYSE

30.97 23 May 1:31AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	31.54	31.75	30.83	30.97	704,900	30.97
21 May, 2013	31.41	31.58	31.10	31.51	684,800	31.51
20 May, 2013	31.13	31.63	30.90	31.46	1,194,800	31.46
17 May, 2013	30.96	31.23	30.68	31.12	600,700	31.12
16 May, 2013	30.84	31.03	30.67	30.82	1,074,800	30.82
15 May, 2013	30.39	30.84	30.39	30.80	964,500	30.80
14 May, 2013	30.29	30.64	29.71	30.59	1,621,300	30.59
13 May, 2013	30.92	31.17	30.57	30.79	891,400	30.79
10 May, 2013	30.50	30.96	30.38	30.89	679,600	30.89
9 May, 2013	30.14	30.82	30.10	30.52	979,600	30.52
8 May, 2013	30.23	30.28	29.58	30.08	1,094,000	30.08
7 May, 2013	31.03	31.36	29.93	30.21	1,614,100	30.21
6 May, 2013	30.77	31.05	30.37	30.93	1,063,900	30.93
3 May, 2013	30.20	30.86	30.11	30.67	902,400	30.67
2 May, 2013	29.74	29.92	29.36	29.86	980,200	29.86
1 May, 2013	30.25	30.31	29.46	29.66	1,326,200	29.66
30 Apr, 2013	29.50	30.52	29.50	30.31	1,633,200	30.31
29 Apr, 2013	29.07	29.82	28.90	29.55	1,359,300	29.55
26 Apr, 2013	27.71	29.59	27.49	29.02	2,257,300	29.02
25 Apr, 2013	27.39	28.10	27.30	27.77	1,198,600	27.77
24 Apr, 2013	27.33	28.58	26.78	27.20	3,350,900	27.20
23 Apr, 2013	26.47	29.75	26.00	27.51	6,140,600	27.51
22 Apr, 2013	25.62	25.77	25.10	25.45	1,757,200	25.45
19 Apr, 2013	25.43	26.46	24.69	25.50	1,874,500	25.50
18 Apr, 2013	25.56	25.81	25.25	25.52	1,209,300	25.52
17 Apr, 2013	25.90	26.29	24.64	25.54	2,346,000	25.54
16 Apr, 2013	26.48	26.61	26.00	26.18	741,400	26.18
15 Apr, 2013	26.89	27.43	26.08	26.13	1,136,400	26.13
12 Apr, 2013	27.64	27.69	26.59	27.07	724,600	27.07
11 Apr, 2013	27.21	27.91	26.85	27.83	1,010,600	27.83
10 Apr, 2013	26.30	27.74	26.22	27.57	1,313,800	27.57
9 Apr, 2013	26.55	26.71	25.85	26.22	1,062,800	26.22
8 Apr, 2013	26.12	26.58	25.94	26.52	785,200	26.52
5 Apr, 2013	26.25	26.41	26.02	26.09	817,700	26.09
4 Apr, 2013	26.53	26.89	26.21	26.56	859,900	26.56
3 Apr, 2013	26.48	27.15	26.37	26.38	848,100	26.38
2 Apr, 2013	26.36	26.55	26.16	26.37	1,023,400	26.37
1 Apr, 2013	26.34	26.63	26.21	26.44	796,700	26.44
28 Mar, 2013	26.53	26.83	26.37	26.40	973,000	26.40
27 Mar, 2013	25.78	26.91	25.78	26.57	1,391,300	26.57
26 Mar, 2013	25.89	26.33	25.72	25.89	571,000	25.89
25 Mar, 2013	25.45	25.95	25.27	25.80	812,300	25.80
22 Mar, 2013	25.68	25.98	25.14	25.49	655,200	25.49
21 Mar, 2013	25.60	25.94	25.31	25.63	1,133,500	25.63
20 Mar, 2013	25.34	25.69	25.23	25.68	511,400	25.68
19 Mar, 2013	25.28	25.41	24.86	25.16	490,400	25.16
18 Mar, 2013	24.42	25.25	24.12	25.24	1,210,400	25.24
15 Mar, 2013	24.55	24.68	24.29	24.62	844,000	24.62
14 Mar, 2013	24.17	24.50	24.15	24.50	471,200	24.50
13 Mar, 2013	24.43	24.45	24.04	24.17	465,500	24.17
12 Mar, 2013	23.72	24.49	23.52	24.37	895,400	24.37
11 Mar, 2013	23.55	23.77	23.38	23.67	513,500	23.67
8 Mar, 2013	23.81	23.91	23.53	23.66	566,400	23.66
7 Mar, 2013	23.38	24.32	23.33	23.70	867,900	23.70
6 Mar, 2013	22.74	23.46	22.64	23.28	722,400	23.28
5 Mar, 2013	22.56	22.99	22.56	22.64	732,800	22.64
4 Mar, 2013	21.91	23.10	21.91	22.44	1,316,900	22.44
1 Mar, 2013	21.97	22.10	21.65	21.79	966,100	21.79
28 Feb, 2013	22.22	22.35	21.80	22.02	818,600	22.02
28-Feb-2013	0.30 Dividend
27 Feb, 2013	22.29	22.77	22.11	22.64	831,600	22.34
26 Feb, 2013	22.45	22.50	22.10	22.30	937,200	22.00
25 Feb, 2013	22.72	22.81	22.32	22.37	1,139,600	22.07
22 Feb, 2013	22.44	22.88	22.44	22.61	854,900	22.31
21 Feb, 2013	22.02	22.47	21.80	22.25	2,382,600	21.96
20 Feb, 2013	23.25	23.25	22.00	22.13	1,493,300	21.84
19 Feb, 2013	23.29	23.37	23.04	23.25	1,006,100	22.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LXK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lexmark International Inc. (LXK)