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 (%)
Apr 28, 2017 21.33 21.33 20.56 20.96 277,690 -0.34(-1.60%)
Apr 27, 2017 21.32 21.50 21.11 21.30 181,276 -0.12(-0.57%)
Apr 26, 2017 20.33 21.47 20.33 21.42 381,851 +1.05(+5.17%)
Apr 25, 2017 20.13 20.43 20.04 20.37 377,940 +0.28(+1.37%)
Apr 24, 2017 20.14 20.37 20.01 20.09 450,101 +0.13(+0.65%)
Apr 21, 2017 20.45 20.45 19.81 19.96 246,496 -0.48(-2.34%)
Apr 20, 2017 20.53 20.79 20.34 20.44 536,336 +0.02(+0.08%)
Apr 19, 2017 20.17 20.46 20.03 20.43 288,290 +0.32(+1.57%)
Apr 18, 2017 19.90 20.15 19.73 20.11 277,697 +0.15(+0.73%)
Apr 17, 2017 20.12 20.33 19.66 19.96 231,252 -0.22(-1.08%)
Apr 13, 2017 19.94 20.27 19.88 20.18 525,854 +0.21(+1.05%)
Apr 12, 2017 20.16 20.16 19.78 19.97 434,128 -0.23(-1.16%)
Apr 11, 2017 19.67 20.34 19.63 20.21 378,755 +0.51(+2.59%)
Apr 10, 2017 19.58 20.26 19.57 19.70 462,197 +0.06(+0.33%)
Apr 07, 2017 19.78 19.85 19.19 19.63 361,949 -0.30(-1.50%)
Apr 06, 2017 19.30 19.96 19.16 19.93 543,477 +0.72(+3.75%)
Apr 05, 2017 19.35 19.69 18.92 19.21 1,072,556 -0.06(-0.34%)
Apr 04, 2017 20.05 20.17 19.16 19.28 648,202 -0.85(-4.23%)
Apr 03, 2017 20.25 20.47 19.65 20.13 588,469 -0.26(-1.27%)
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%)
Jan 03, 2017 23.95 24.16 22.88 22.94 477,176 -0.88(-3.71%)
Dec 30, 2016 23.83 23.83 23.83 0 -0.67(-2.72%)
Dec 29, 2016 22.81 24.68 22.80 24.49 723,152 +1.69(+7.43%)
Dec 28, 2016 22.42 22.85 22.32 22.80 194,356 +0.24(+1.07%)
Dec 27, 2016 22.15 22.62 22.06 22.56 203,920 +0.27(+1.22%)
Dec 23, 2016 22.28 22.28 22.28 0 +0.61(+2.81%)
Dec 22, 2016 20.64 21.72 20.59 21.67 292,505 +1.07(+5.18%)
Dec 21, 2016 20.01 20.79 19.80 20.61 319,699 +0.53(+2.64%)
Dec 20, 2016 19.90 20.14 19.45 20.08 380,492 +0.19(+0.97%)
Dec 19, 2016 19.23 19.95 18.72 19.88 380,131 +0.75(+3.90%)
Dec 16, 2016 18.54 19.25 18.22 19.14 1,163,872 +0.57(+3.07%)
Dec 15, 2016 18.08 19.21 18.08 18.57 333,351 +0.35(+1.94%)
Dec 14, 2016 18.46 18.73 18.06 18.21 277,173 -0.35(-1.90%)
Dec 13, 2016 18.78 19.26 18.47 18.57 404,530 -0.10(-0.52%)
Dec 12, 2016 19.85 19.97 18.58 18.66 443,739 -1.31(-6.55%)
Dec 09, 2016 19.97 20.05 19.78 19.97 301,027 +0.17(+0.85%)
Dec 08, 2016 19.27 20.18 19.21 19.80 447,785 +0.49(+2.53%)
Dec 07, 2016 18.19 19.79 18.06 19.31 546,846 +1.12(+6.18%)
Dec 06, 2016 17.46 19.11 17.35 18.19 594,418 +0.81(+4.66%)
Dec 05, 2016 16.42 17.71 16.37 17.38 318,942 +0.96(+5.87%)
Dec 02, 2016 16.55 16.96 16.30 16.42 438,744 -0.22(-1.30%)
Dec 01, 2016 16.44 16.82 16.16 16.63 748,597 +0.06(+0.39%)
Nov 30, 2016 16.46 17.21 16.25 16.57 327,476 +0.13(+0.78%)
Nov 29, 2016 16.06 16.61 15.96 16.44 685,296 +0.37(+2.30%)
Nov 28, 2016 17.09 17.31 15.88 16.07 395,161 -1.10(-6.41%)
Nov 25, 2016 17.04 17.57 16.84 17.17 194,265 +0.17(+0.99%)
Nov 23, 2016 17.00 17.00 17.00 0 +0.11(+0.67%)
Nov 22, 2016 16.83 17.05 16.66 16.89 326,649 +0.10(+0.57%)
Nov 21, 2016 16.69 16.94 16.60 16.79 449,921 +0.18(+1.06%)
Nov 18, 2016 16.86 16.91 16.20 16.62 339,660 -0.10(-0.62%)
Nov 17, 2016 15.77 17.27 15.60 16.72 652,104 +0.95(+6.00%)
Nov 16, 2016 15.36 15.85 15.08 15.77 328,394 +0.36(+2.34%)
Nov 15, 2016 13.91 15.45 13.81 15.41 671,711 +1.32(+9.40%)
Nov 14, 2016 14.08 14.43 13.65 14.09 546,732 +0.08(+0.57%)
Nov 11, 2016 15.12 15.22 13.91 14.01 1,222,028 -1.13(-7.48%)
Nov 10, 2016 17.69 18.00 14.80 15.14 1,701,517 -2.60(-14.67%)
Nov 09, 2016 17.89 18.06 17.22 17.74 454,917 -0.47(-2.56%)
Nov 08, 2016 18.12 18.44 17.65 18.21 387,474 -0.12(-0.65%)
Nov 07, 2016 18.80 19.08 18.13 18.33 318,226 -0.44(-2.36%)
Nov 04, 2016 18.23 18.99 18.07 18.77 594,080 +0.40(+2.15%)
Nov 03, 2016 18.59 18.80 18.31 18.38 340,350 -0.37(-1.98%)
Nov 02, 2016 18.90 19.06 18.52 18.75 322,687 -0.31(-1.62%)
Nov 01, 2016 19.09 19.49 18.94 19.06 370,020 -0.13(-0.66%)
Oct 31, 2016 19.79 19.86 19.13 19.18 415,026 -0.76(-3.81%)
Oct 28, 2016 19.68 20.37 19.30 19.94 969,121 +0.08(+0.40%)
Oct 27, 2016 20.34 20.57 19.56 19.86 684,679 -0.57(-2.79%)
Oct 26, 2016 19.52 20.67 19.52 20.43 548,637 +0.74(+3.78%)
Oct 25, 2016 19.51 20.07 19.46 19.69 614,375 -0.02(-0.12%)
Oct 24, 2016 19.43 19.78 19.08 19.71 210,714 +0.13(+0.65%)
Oct 21, 2016 19.19 19.63 18.90 19.59 302,642 +0.44(+2.32%)
Oct 20, 2016 19.23 19.62 18.86 19.14 501,022 -0.54(-2.73%)
Oct 19, 2016 20.07 20.78 19.59 19.68 546,118 -0.71(-3.49%)
Oct 18, 2016 19.59 20.65 19.27 20.39 600,792 +0.83(+4.25%)
Oct 17, 2016 18.80 19.77 18.61 19.56 792,350 +0.69(+3.65%)
Oct 14, 2016 18.76 18.94 18.48 18.87 520,924 +0.12(+0.63%)
Oct 13, 2016 18.71 19.18 18.50 18.76 1,101,687 -0.32(-1.70%)
Oct 12, 2016 19.78 20.32 18.87 19.08 1,589,316 -0.60(-3.06%)
Oct 11, 2016 19.27 19.97 18.79 19.68 2,308,938 +0.25(+1.30%)
Oct 10, 2016 18.74 20.03 18.74 19.43 918,872 +0.44(+2.29%)
Oct 07, 2016 21.13 21.21 18.95 18.99 1,391,578 -2.29(-10.75%)
Oct 06, 2016 21.16 21.95 20.58 21.28 1,603,422 -0.15(-0.70%)
Oct 05, 2016 22.45 22.57 21.03 21.43 1,130,013 -1.33(-5.84%)
Oct 04, 2016 22.40 24.30 22.26 22.76 2,253,317 +0.12(+0.52%)
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.