Lexington Realty Trust (NY: LXP )

12.52 USD -0.12 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 12.59 12.63 12.45 12.52 1,593,526 -0.12(-0.95%)
Jun 16, 2021 12.84 12.90 12.63 12.64 1,266,980 -0.18(-1.40%)
Jun 15, 2021 13.01 13.03 12.81 12.82 2,050,809 -0.18(-1.38%)
Jun 14, 2021 12.94 13.02 12.90 13.00 1,327,043 +0.03(+0.23%)
Jun 11, 2021 13.02 13.02 12.85 12.97 1,512,231 -0.04(-0.31%)
Jun 10, 2021 12.92 13.03 12.85 13.01 1,858,831 +0.08(+0.62%)
Jun 09, 2021 12.97 13.02 12.91 12.93 1,157,751 +0.04(+0.31%)
Jun 08, 2021 12.81 12.98 12.80 12.89 1,208,689 +0.12(+0.94%)
Jun 07, 2021 12.65 12.84 12.64 12.77 2,469,246 +0.19(+1.51%)
Jun 04, 2021 12.54 12.61 12.49 12.58 1,777,395 +0.09(+0.72%)
Jun 03, 2021 12.52 12.54 12.36 12.49 3,956,656 -0.06(-0.48%)
Jun 02, 2021 12.72 12.74 12.54 12.55 2,276,431 -0.12(-0.95%)
Jun 01, 2021 12.40 12.71 12.39 12.67 2,538,153 +0.29(+2.34%)
May 28, 2021 12.44 12.48 12.38 12.38 1,375,820 +0.03(+0.24%)
May 27, 2021 12.41 12.48 12.35 12.35 2,379,621 -0.02(-0.16%)
May 26, 2021 12.25 12.44 12.25 12.37 4,336,637 +0.17(+1.39%)
May 25, 2021 12.18 12.31 12.05 12.20 4,463,360 +0.06(+0.49%)
May 24, 2021 12.10 12.22 12.06 12.14 2,958,867 +0.09(+0.75%)
May 21, 2021 12.11 12.13 11.92 12.05 2,422,605 -0.05(-0.41%)
May 20, 2021 12.11 12.16 12.06 12.10 3,344,099 -0.01(-0.08%)
May 19, 2021 11.94 12.12 11.86 12.11 1,870,636 +0.06(+0.50%)
May 18, 2021 12.04 12.11 11.99 12.05 2,842,139 -0.01(-0.08%)
May 17, 2021 12.11 12.16 11.99 12.06 1,678,431 -0.06(-0.50%)
May 14, 2021 12.12 12.20 12.06 12.12 2,664,726 +0.05(+0.41%)
May 13, 2021 11.93 12.13 11.89 12.07 4,913,443 +0.19(+1.60%)
May 12, 2021 12.07 12.24 11.83 11.88 8,428,360 -0.18(-1.49%)
May 11, 2021 12.03 12.22 11.95 12.06 6,716,665 -0.52(-4.13%)
May 10, 2021 12.69 12.74 12.54 12.58 2,418,338 -0.05(-0.40%)
May 07, 2021 12.27 12.66 12.10 12.63 1,473,969 +0.43(+3.52%)
May 06, 2021 12.08 12.27 12.07 12.20 2,397,582 +0.16(+1.33%)
May 05, 2021 12.07 12.12 11.81 12.04 2,554,355 -0.04(-0.33%)
May 04, 2021 12.23 12.32 12.06 12.08 1,167,929 -0.15(-1.23%)
May 03, 2021 12.31 12.34 12.20 12.23 1,996,702 -0.01(-0.08%)
Apr 30, 2021 12.23 12.30 12.18 12.24 2,864,200 -0.03(-0.24%)
Apr 29, 2021 12.16 12.34 12.15 12.27 2,373,323 +0.16(+1.32%)
Apr 28, 2021 12.10 12.20 12.06 12.11 2,319,648 +0.06(+0.50%)
Apr 27, 2021 12.09 12.12 11.97 12.05 2,421,830 +0.00(+0.00%)
Apr 26, 2021 12.07 12.12 12.00 12.05 2,279,468 +0.08(+0.67%)
Apr 23, 2021 11.92 12.01 11.83 11.97 2,307,900 +0.08(+0.67%)
Apr 22, 2021 12.06 12.10 11.82 11.89 2,796,778 -0.15(-1.25%)
Apr 21, 2021 11.98 12.13 11.91 12.04 2,372,037 +0.10(+0.84%)
Apr 20, 2021 11.75 11.98 11.67 11.94 2,814,084 +0.19(+1.62%)
Apr 19, 2021 11.63 11.78 11.61 11.75 2,352,672 +0.11(+0.95%)
Apr 16, 2021 11.73 11.73 11.56 11.64 1,069,500 -0.04(-0.34%)
Apr 15, 2021 11.54 11.69 11.47 11.68 665,578 +0.20(+1.74%)
Apr 14, 2021 11.58 11.65 11.47 11.48 907,939 -0.12(-1.03%)
Apr 13, 2021 11.65 11.71 11.54 11.60 1,452,365 +0.01(+0.09%)
Apr 12, 2021 11.41 11.62 11.38 11.59 1,007,861 +0.17(+1.49%)
Apr 09, 2021 11.44 11.50 11.39 11.42 880,200 -0.02(-0.17%)
Apr 08, 2021 11.45 11.55 11.41 11.44 1,558,120 -0.02(-0.17%)
Apr 07, 2021 11.49 11.56 11.36 11.46 1,643,451 -0.04(-0.35%)
Apr 06, 2021 11.40 11.59 11.40 11.50 1,660,536 +0.04(+0.35%)
Apr 05, 2021 11.56 11.60 11.34 11.46 1,627,533 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.