Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:19PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Lexmark International Inc. (LXK)At 4:03PM ET: 26.36  Up 1.08 (4.27%)  
MORE ON LXK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0925.4225.5325.1025.281,259,10025.28
19-Nov-0926.3126.3725.3625.501,481,60025.50
18-Nov-0926.3926.5026.1426.491,024,20026.49
17-Nov-0926.9126.9126.1226.322,257,70026.32
16-Nov-0926.2827.0926.2827.081,680,10027.08
13-Nov-0925.8726.2325.6526.121,535,30026.12
12-Nov-0926.2226.4325.8225.871,727,30025.87
11-Nov-0925.7426.3025.7026.112,288,30026.11
10-Nov-0925.3325.9025.3225.701,728,40025.70
9-Nov-0925.9526.0424.8025.484,011,10025.48
6-Nov-0926.4426.8526.2426.681,269,80026.68
5-Nov-0925.9126.6225.4926.572,431,40026.57
4-Nov-0925.6826.0825.5925.652,168,30025.65
3-Nov-0925.1225.6924.9325.501,954,50025.50
2-Nov-0925.5825.9525.0025.402,080,70025.40
30-Oct-0926.5626.7325.4225.502,413,70025.50
29-Oct-0925.9326.6325.6926.631,617,30026.63
28-Oct-0926.9927.0825.4825.763,623,10025.76
27-Oct-0927.4427.8526.7826.822,320,00026.82
26-Oct-0927.5728.1227.2027.391,935,00027.39
23-Oct-0927.8628.1927.3927.502,622,00027.50
22-Oct-0928.0328.0526.8127.625,808,80027.62
21-Oct-0926.2128.8126.0527.879,826,60027.87
20-Oct-0925.1526.5024.7626.1613,220,70026.16
19-Oct-0922.2622.8021.8822.573,479,10022.57
16-Oct-0922.4922.7322.0622.152,954,40022.15
15-Oct-0922.6423.1622.4222.592,337,90022.59
14-Oct-0923.3323.3322.5122.643,001,00022.64
13-Oct-0922.4222.8422.4122.841,345,90022.84
12-Oct-0922.6822.8122.3522.57996,00022.57
9-Oct-0922.3422.6622.2722.601,065,10022.60
8-Oct-0921.9122.4321.9122.342,069,90022.34
7-Oct-0921.2721.8621.2321.831,773,30021.83
6-Oct-0921.2521.4621.1421.421,871,30021.42
5-Oct-0920.1821.2120.0521.032,810,20021.03
2-Oct-0920.7320.7419.7620.094,664,30020.09
1-Oct-0921.4921.5020.5820.853,577,90020.85
30-Sep-0921.6821.8721.3221.542,615,20021.54
29-Sep-0921.9022.1421.3121.653,589,10021.65
28-Sep-0921.4322.0521.2621.962,390,50021.96
25-Sep-0921.8922.1621.3121.362,694,10021.36
24-Sep-0922.2422.3021.1522.022,822,00022.02
23-Sep-0922.1422.5321.8222.212,769,00022.21
22-Sep-0921.9022.3121.5822.261,853,50022.26
21-Sep-0921.8521.9221.3921.621,806,30021.62
18-Sep-0922.0122.1621.8021.941,022,90021.94
17-Sep-0921.7122.1921.5521.801,615,20021.80
16-Sep-0921.1221.9321.1221.692,363,60021.69
15-Sep-0921.2821.4420.9921.182,371,00021.18
14-Sep-0920.9821.2620.8021.232,095,10021.23
11-Sep-0920.7821.0620.6321.022,169,30021.02
10-Sep-0920.6520.9620.3220.882,527,10020.88
9-Sep-0919.7320.5819.5020.564,326,90020.56
8-Sep-0919.2319.9819.1419.653,066,50019.65
4-Sep-0918.4918.8718.4118.801,648,10018.80
3-Sep-0918.3318.4518.2618.421,646,70018.42
2-Sep-0918.0518.5017.8118.322,960,10018.32
1-Sep-0918.7619.0918.1518.182,915,10018.18
31-Aug-0918.7819.0218.6918.842,228,20018.84
28-Aug-0918.7019.1518.4818.872,789,80018.87
27-Aug-0918.5118.6617.7518.523,449,10018.52
26-Aug-0917.9418.8117.8618.614,392,50018.61
25-Aug-0917.4118.0417.3418.013,918,70018.01
24-Aug-0917.2817.4517.1217.282,143,60017.28
21-Aug-0917.1217.3617.0017.321,720,40017.32
20-Aug-0916.9517.2316.9317.152,233,10017.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions