Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lsc Communications Inc (NY: LKSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.53 20.52 19.35 20.39 755,186 +0.82(+4.18%)
Mar 30, 2017 19.37 20.08 19.28 19.57 490,009 +0.13(+0.67%)
Mar 29, 2017 19.29 19.50 18.93 19.44 523,406 +0.12(+0.63%)
Mar 28, 2017 19.21 19.71 18.89 19.32 553,039 +0.02(+0.13%)
Mar 27, 2017 18.92 19.57 18.87 19.29 665,330 -0.11(-0.58%)
Mar 24, 2017 19.96 20.00 19.10 19.40 952,338 -0.45(-2.28%)
Mar 23, 2017 17.48 20.04 17.34 19.86 8,537,069 +2.99(+17.72%)
Mar 22, 2017 17.72 17.80 16.56 16.87 1,374,944 -1.10(-6.13%)
Mar 21, 2017 18.24 18.50 17.27 17.97 518,963 -0.36(-1.99%)
Mar 20, 2017 19.11 19.11 18.23 18.34 256,924 -0.77(-4.03%)
Mar 17, 2017 19.04 19.33 19.03 19.11 462,946 +0.11(+0.60%)
Mar 16, 2017 19.25 19.68 18.85 18.99 319,045 -0.69(-3.50%)
Mar 15, 2017 19.36 19.79 19.26 19.68 392,829 +0.38(+1.97%)
Mar 14, 2017 19.57 19.65 19.12 19.30 231,861 -0.41(-2.10%)
Mar 13, 2017 20.09 20.13 19.50 19.71 174,643 -0.37(-1.86%)
Mar 10, 2017 19.98 20.42 19.97 20.09 253,107 +0.21(+1.06%)
Mar 09, 2017 19.87 20.11 19.69 19.87 199,113 +0.04(+0.20%)
Mar 08, 2017 20.90 20.90 19.77 19.83 264,116 -1.11(-5.30%)
Mar 07, 2017 21.59 21.59 20.77 20.94 335,339 -0.70(-3.26%)
Mar 06, 2017 22.22 22.28 21.44 21.65 359,147 -0.60(-2.69%)
Mar 03, 2017 21.96 22.61 21.94 22.25 261,373 +0.24(+1.10%)
Mar 02, 2017 22.09 22.18 21.63 22.01 255,787 -0.28(-1.24%)
Mar 01, 2017 23.05 23.31 22.02 22.28 345,701 -0.75(-3.24%)
Feb 28, 2017 23.29 23.37 22.43 23.03 328,509 -0.42(-1.80%)
Feb 27, 2017 22.42 23.47 22.14 23.45 247,352 +1.04(+4.63%)
Feb 24, 2017 22.40 22.50 21.92 22.41 163,108 -0.21(-0.93%)
Feb 23, 2017 21.39 23.30 21.27 22.62 680,604 +1.22(+5.72%)
Feb 22, 2017 21.92 22.01 21.28 21.40 241,393 -0.56(-2.55%)
Feb 21, 2017 21.70 22.04 21.68 21.96 180,609 +0.18(+0.82%)
Feb 17, 2017 21.78 21.78 21.78 0 -0.20(-0.92%)
Feb 16, 2017 21.88 22.07 21.84 21.98 123,741 +0.02(+0.11%)
Feb 15, 2017 22.14 22.32 21.93 21.96 176,509 -0.19(-0.84%)
Feb 14, 2017 21.91 22.26 21.88 22.14 246,193 +0.16(+0.74%)
Feb 13, 2017 21.79 22.25 21.79 21.98 294,328 +0.27(+1.23%)
Feb 10, 2017 22.43 22.65 21.57 21.71 257,854 -0.69(-3.08%)
Feb 09, 2017 22.28 22.74 22.12 22.40 252,304 +0.20(+0.90%)
Feb 08, 2017 22.38 22.38 21.47 22.20 169,735 -0.26(-1.18%)
Feb 07, 2017 22.37 22.77 22.18 22.47 277,756 +0.22(+0.97%)
Feb 06, 2017 22.25 22.30 21.39 22.25 330,958 +0.06(+0.25%)
Feb 03, 2017 21.75 22.35 21.55 22.20 497,099 +0.45(+2.07%)
Feb 02, 2017 21.14 22.20 20.72 21.75 480,804 +0.75(+3.55%)
Feb 01, 2017 20.93 21.30 20.60 21.00 163,284 -0.05(-0.23%)
Jan 31, 2017 20.85 21.23 20.36 21.05 178,222 +0.14(+0.65%)
Jan 30, 2017 20.91 21.13 20.60 20.91 155,850 -0.05(-0.23%)
Jan 27, 2017 21.20 21.29 20.76 20.96 109,081 -0.17(-0.80%)
Jan 26, 2017 21.12 21.39 20.98 21.13 140,734 -0.06(-0.27%)
Jan 25, 2017 21.19 21.59 21.14 21.18 177,418 -0.15(-0.71%)
Jan 24, 2017 21.15 21.47 20.98 21.34 196,731 +0.22(+1.06%)
Jan 23, 2017 21.10 21.20 20.89 21.11 253,441 +0.01(+0.04%)
Jan 20, 2017 21.56 21.56 20.88 21.10 145,592 -0.22(-1.05%)
Jan 19, 2017 21.58 21.63 21.11 21.33 130,789 -0.29(-1.34%)
Jan 18, 2017 21.77 22.08 21.42 21.62 238,424 -0.29(-1.32%)
Jan 17, 2017 21.91 22.20 21.55 21.91 187,658 -0.06(-0.29%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.25(+1.15%)
Jan 12, 2017 21.29 21.91 21.26 21.72 138,777 +0.39(+1.81%)
Jan 11, 2017 21.67 21.92 21.29 21.34 236,535 -0.47(-2.14%)
Jan 10, 2017 20.99 22.04 20.76 21.80 197,790 +0.63(+3.00%)
Jan 09, 2017 21.99 21.99 21.12 21.17 249,623 -0.83(-3.76%)
Jan 06, 2017 22.28 22.33 21.79 21.99 224,465 -0.30(-1.37%)
Jan 05, 2017 22.04 22.97 21.75 22.30 428,904 +0.31(+1.42%)
Jan 04, 2017 23.05 23.36 21.91 21.99 479,574 -0.96(-4.16%)
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.