LXK: Historical Prices for LEXMARK INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.42	25.53	25.10	25.28	1,259,100	25.28
19-Nov-09	26.31	26.37	25.36	25.50	1,481,600	25.50
18-Nov-09	26.39	26.50	26.14	26.49	1,024,200	26.49
17-Nov-09	26.91	26.91	26.12	26.32	2,257,700	26.32
16-Nov-09	26.28	27.09	26.28	27.08	1,680,100	27.08
13-Nov-09	25.87	26.23	25.65	26.12	1,535,300	26.12
12-Nov-09	26.22	26.43	25.82	25.87	1,727,300	25.87
11-Nov-09	25.74	26.30	25.70	26.11	2,288,300	26.11
10-Nov-09	25.33	25.90	25.32	25.70	1,728,400	25.70
9-Nov-09	25.95	26.04	24.80	25.48	4,011,100	25.48
6-Nov-09	26.44	26.85	26.24	26.68	1,269,800	26.68
5-Nov-09	25.91	26.62	25.49	26.57	2,431,400	26.57
4-Nov-09	25.68	26.08	25.59	25.65	2,168,300	25.65
3-Nov-09	25.12	25.69	24.93	25.50	1,954,500	25.50
2-Nov-09	25.58	25.95	25.00	25.40	2,080,700	25.40
30-Oct-09	26.56	26.73	25.42	25.50	2,413,700	25.50
29-Oct-09	25.93	26.63	25.69	26.63	1,617,300	26.63
28-Oct-09	26.99	27.08	25.48	25.76	3,623,100	25.76
27-Oct-09	27.44	27.85	26.78	26.82	2,320,000	26.82
26-Oct-09	27.57	28.12	27.20	27.39	1,935,000	27.39
23-Oct-09	27.86	28.19	27.39	27.50	2,622,000	27.50
22-Oct-09	28.03	28.05	26.81	27.62	5,808,800	27.62
21-Oct-09	26.21	28.81	26.05	27.87	9,826,600	27.87
20-Oct-09	25.15	26.50	24.76	26.16	13,220,700	26.16
19-Oct-09	22.26	22.80	21.88	22.57	3,479,100	22.57
16-Oct-09	22.49	22.73	22.06	22.15	2,954,400	22.15
15-Oct-09	22.64	23.16	22.42	22.59	2,337,900	22.59
14-Oct-09	23.33	23.33	22.51	22.64	3,001,000	22.64
13-Oct-09	22.42	22.84	22.41	22.84	1,345,900	22.84
12-Oct-09	22.68	22.81	22.35	22.57	996,000	22.57
9-Oct-09	22.34	22.66	22.27	22.60	1,065,100	22.60
8-Oct-09	21.91	22.43	21.91	22.34	2,069,900	22.34
7-Oct-09	21.27	21.86	21.23	21.83	1,773,300	21.83
6-Oct-09	21.25	21.46	21.14	21.42	1,871,300	21.42
5-Oct-09	20.18	21.21	20.05	21.03	2,810,200	21.03
2-Oct-09	20.73	20.74	19.76	20.09	4,664,300	20.09
1-Oct-09	21.49	21.50	20.58	20.85	3,577,900	20.85
30-Sep-09	21.68	21.87	21.32	21.54	2,615,200	21.54
29-Sep-09	21.90	22.14	21.31	21.65	3,589,100	21.65
28-Sep-09	21.43	22.05	21.26	21.96	2,390,500	21.96
25-Sep-09	21.89	22.16	21.31	21.36	2,694,100	21.36
24-Sep-09	22.24	22.30	21.15	22.02	2,822,000	22.02
23-Sep-09	22.14	22.53	21.82	22.21	2,769,000	22.21
22-Sep-09	21.90	22.31	21.58	22.26	1,853,500	22.26
21-Sep-09	21.85	21.92	21.39	21.62	1,806,300	21.62
18-Sep-09	22.01	22.16	21.80	21.94	1,022,900	21.94
17-Sep-09	21.71	22.19	21.55	21.80	1,615,200	21.80
16-Sep-09	21.12	21.93	21.12	21.69	2,363,600	21.69
15-Sep-09	21.28	21.44	20.99	21.18	2,371,000	21.18
14-Sep-09	20.98	21.26	20.80	21.23	2,095,100	21.23
11-Sep-09	20.78	21.06	20.63	21.02	2,169,300	21.02
10-Sep-09	20.65	20.96	20.32	20.88	2,527,100	20.88
9-Sep-09	19.73	20.58	19.50	20.56	4,326,900	20.56
8-Sep-09	19.23	19.98	19.14	19.65	3,066,500	19.65
4-Sep-09	18.49	18.87	18.41	18.80	1,648,100	18.80
3-Sep-09	18.33	18.45	18.26	18.42	1,646,700	18.42
2-Sep-09	18.05	18.50	17.81	18.32	2,960,100	18.32
1-Sep-09	18.76	19.09	18.15	18.18	2,915,100	18.18
31-Aug-09	18.78	19.02	18.69	18.84	2,228,200	18.84
28-Aug-09	18.70	19.15	18.48	18.87	2,789,800	18.87
27-Aug-09	18.51	18.66	17.75	18.52	3,449,100	18.52
26-Aug-09	17.94	18.81	17.86	18.61	4,392,500	18.61
25-Aug-09	17.41	18.04	17.34	18.01	3,918,700	18.01
24-Aug-09	17.28	17.45	17.12	17.28	2,143,600	17.28
21-Aug-09	17.12	17.36	17.00	17.32	1,720,400	17.32
20-Aug-09	16.95	17.23	16.93	17.15	2,233,100	17.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions