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 30, 2019 6.705 6.772 6.600 6.695 392,408 +0.01(+0.14%)
Apr 29, 2019 6.580 6.705 6.513 6.686 166,377 +0.11(+1.60%)
Apr 26, 2019 6.303 6.619 6.284 6.580 145,219 +0.23(+3.62%)
Apr 25, 2019 6.628 6.628 6.231 6.351 724,746 -0.35(-5.29%)
Apr 24, 2019 6.552 6.705 6.493 6.705 169,396 +0.15(+2.34%)
Apr 23, 2019 6.427 6.571 6.284 6.552 227,480 +0.11(+1.79%)
Apr 22, 2019 6.705 6.849 6.418 6.437 362,182 -0.27(-4.00%)
Apr 18, 2019 6.705 6.858 6.648 6.705 336,374 -0.04(-0.57%)
Apr 17, 2019 6.571 6.897 6.571 6.743 395,939 +0.17(+2.62%)
Apr 16, 2019 6.657 6.695 6.485 6.571 263,948 -0.06(-0.87%)
Apr 15, 2019 6.944 7.012 6.580 6.628 271,486 -0.32(-4.55%)
Apr 12, 2019 6.839 6.959 6.801 6.944 131,543 +0.17(+2.55%)
Apr 11, 2019 6.638 6.858 6.633 6.772 166,068 +0.14(+2.17%)
Apr 10, 2019 6.561 6.686 6.504 6.628 202,079 +0.10(+1.47%)
Apr 09, 2019 6.724 6.761 6.533 6.533 507,215 -0.26(-3.81%)
Apr 08, 2019 6.590 6.839 6.523 6.791 230,210 +0.15(+2.31%)
Apr 05, 2019 6.485 6.648 6.475 6.638 110,872 +0.14(+2.21%)
Apr 04, 2019 6.331 6.504 6.331 6.494 270,450 +0.17(+2.73%)
Apr 03, 2019 6.513 6.648 6.322 6.322 397,375 -0.15(-2.37%)
Apr 02, 2019 6.389 6.561 6.370 6.475 279,403 +0.09(+1.35%)
Apr 01, 2019 6.303 6.485 6.284 6.389 243,761 +0.13(+2.14%)
Mar 29, 2019 6.399 6.513 6.255 6.255 633,599 -0.10(-1.51%)
Mar 28, 2019 6.331 6.504 6.274 6.351 342,965 +0.11(+1.84%)
Mar 27, 2019 6.025 6.351 5.996 6.236 375,053 +0.21(+3.50%)
Mar 26, 2019 5.929 6.054 5.920 6.025 338,579 +0.10(+1.62%)
Mar 25, 2019 5.977 6.092 5.757 5.929 396,690 +0.00(+0.00%)
Mar 22, 2019 6.188 6.197 5.833 5.929 554,151 -0.26(-4.18%)
Mar 21, 2019 6.054 6.274 6.054 6.188 466,499 +0.11(+1.73%)
Mar 20, 2019 6.303 6.331 5.833 6.082 596,596 -0.20(-3.20%)
Mar 19, 2019 6.552 6.619 6.264 6.284 578,866 -0.23(-3.53%)
Mar 18, 2019 6.705 6.839 6.485 6.513 539,929 -0.19(-2.86%)
Mar 15, 2019 6.724 6.944 6.619 6.705 2,361,617 +0.03(+0.43%)
Mar 14, 2019 6.753 6.782 6.600 6.676 405,240 -0.08(-1.13%)
Mar 13, 2019 6.791 6.810 6.667 6.753 536,874 +0.00(+0.00%)
Mar 12, 2019 6.964 6.964 6.619 6.753 280,491 -0.19(-2.76%)
Mar 11, 2019 6.858 7.136 6.815 6.944 419,431 +0.09(+1.26%)
Mar 08, 2019 6.944 7.002 6.791 6.858 333,347 -0.11(-1.65%)
Mar 07, 2019 7.088 7.088 6.763 6.973 451,221 -0.13(-1.89%)
Mar 06, 2019 7.452 7.596 7.059 7.107 448,306 -0.36(-4.87%)
Mar 05, 2019 7.567 7.577 7.299 7.471 618,875 -0.03(-0.38%)
Mar 04, 2019 8.065 8.075 7.481 7.500 581,230 -0.57(-7.01%)
Mar 01, 2019 8.218 8.276 7.989 8.065 512,809 -0.04(-0.47%)
Feb 28, 2019 8.487 8.515 8.075 8.104 508,960 -0.38(-4.51%)
Feb 27, 2019 8.870 8.870 8.362 8.487 744,989 -0.45(-5.04%)
Feb 26, 2019 8.927 8.975 8.688 8.937 274,592 +0.01(+0.11%)
Feb 25, 2019 8.985 9.301 8.870 8.927 527,027 +0.05(+0.54%)
Feb 22, 2019 9.061 9.167 8.669 8.879 557,701 -0.12(-1.38%)
Feb 21, 2019 9.090 9.128 8.755 9.004 527,894 -0.01(-0.11%)
Feb 20, 2019 8.142 9.286 8.065 9.013 1,101,326 +1.07(+13.51%)
Feb 19, 2019 7.969 8.008 7.854 7.941 414,849 -0.01(-0.12%)
Feb 15, 2019 7.960 8.104 7.874 7.950 312,362 +0.03(+0.36%)
Feb 14, 2019 7.807 8.132 7.774 7.922 487,566 +0.09(+1.10%)
Feb 13, 2019 7.919 8.002 7.826 7.835 521,494 -0.08(-1.06%)
Feb 12, 2019 7.826 7.984 7.770 7.919 343,944 +0.13(+1.67%)
Feb 11, 2019 7.594 7.798 7.473 7.789 476,829 +0.23(+3.07%)
Feb 08, 2019 7.501 7.575 7.390 7.557 268,970 +0.00(+0.00%)
Feb 07, 2019 7.603 7.761 7.380 7.557 387,049 -0.07(-0.97%)
Feb 06, 2019 7.594 7.715 7.557 7.631 201,583 +0.04(+0.49%)
Feb 05, 2019 7.548 7.696 7.492 7.594 281,161 +0.12(+1.61%)
Feb 04, 2019 7.399 7.492 7.343 7.473 271,111 +0.07(+1.00%)
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.