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 (%)
Jun 30, 2017 17.35 17.68 17.19 17.54 455,451 +0.20(+1.18%)
Jun 29, 2017 18.06 18.09 17.22 17.33 347,652 -0.68(-3.78%)
Jun 28, 2017 17.98 18.33 17.86 18.01 427,059 +0.19(+1.06%)
Jun 27, 2017 17.94 18.12 17.81 17.82 249,905 -0.10(-0.55%)
Jun 26, 2017 17.95 18.12 17.82 17.92 347,289 -0.08(-0.46%)
Jun 23, 2017 17.68 18.11 17.43 18.00 3,711,267 +0.29(+1.67%)
Jun 22, 2017 17.18 17.75 17.18 17.71 414,505 +0.49(+2.86%)
Jun 21, 2017 16.79 17.34 16.78 17.22 348,250 +0.33(+1.94%)
Jun 20, 2017 17.58 17.63 16.79 16.89 688,907 -0.86(-4.85%)
Jun 19, 2017 17.89 17.89 17.55 17.75 395,539 -0.18(-1.01%)
Jun 16, 2017 17.21 18.04 17.14 17.93 875,646 +0.77(+4.49%)
Jun 15, 2017 17.41 17.68 17.12 17.16 334,609 -0.44(-2.51%)
Jun 14, 2017 17.69 17.86 17.45 17.60 506,525 -0.17(-0.97%)
Jun 13, 2017 17.72 17.91 17.59 17.77 257,778 +0.08(+0.46%)
Jun 12, 2017 17.36 17.74 17.27 17.69 413,516 +0.29(+1.70%)
Jun 09, 2017 17.54 17.68 17.25 17.40 230,954 -0.17(-0.98%)
Jun 08, 2017 17.34 17.70 16.96 17.57 308,398 +0.17(+0.99%)
Jun 07, 2017 17.07 17.44 16.90 17.40 187,043 +0.34(+1.97%)
Jun 06, 2017 17.24 17.31 17.04 17.06 244,376 -0.32(-1.84%)
Jun 05, 2017 18.13 18.13 17.22 17.38 257,036 -0.77(-4.24%)
Jun 02, 2017 18.12 18.38 18.00 18.15 205,344 +0.02(+0.14%)
Jun 01, 2017 17.51 18.24 17.27 18.13 447,934 +0.70(+4.00%)
May 31, 2017 16.95 17.54 16.55 17.43 500,637 +0.47(+2.75%)
May 30, 2017 17.20 17.29 16.91 16.96 179,679 -0.39(-2.22%)
May 26, 2017 17.22 17.52 17.22 17.35 227,112 +0.13(+0.76%)
May 25, 2017 17.45 17.60 17.16 17.22 177,383 -0.20(-1.18%)
May 24, 2017 17.58 17.95 17.32 17.42 245,135 -0.43(-2.39%)
May 23, 2017 17.81 18.09 17.65 17.85 207,459 +0.11(+0.60%)
May 22, 2017 18.03 18.20 17.70 17.74 511,959 -0.23(-1.28%)
May 19, 2017 17.87 18.18 17.70 17.97 189,181 +0.15(+0.83%)
May 18, 2017 17.68 17.95 17.43 17.82 299,582 +0.16(+0.88%)
May 17, 2017 18.32 18.26 17.61 17.67 418,079 -0.66(-3.58%)
May 16, 2017 17.82 18.41 17.75 18.32 309,180 +0.48(+2.66%)
May 15, 2017 18.27 18.32 17.72 17.85 332,386 -0.34(-1.89%)
May 12, 2017 18.57 18.57 17.91 18.19 318,539 -0.39(-2.07%)
May 11, 2017 17.86 18.62 17.86 18.58 452,063 +0.62(+3.47%)
May 10, 2017 17.92 18.29 17.68 17.95 453,014 -0.07(-0.40%)
May 09, 2017 18.62 18.81 17.69 18.03 452,396 -0.66(-3.55%)
May 08, 2017 18.31 18.93 18.06 18.69 457,749 +0.32(+1.72%)
May 05, 2017 17.23 18.46 17.08 18.38 562,019 +1.13(+6.53%)
May 04, 2017 18.64 19.37 16.88 17.25 2,784,757 -4.23(-19.69%)
May 03, 2017 21.22 21.66 21.01 21.48 338,079 +0.32(+1.53%)
May 02, 2017 21.41 21.46 20.94 21.15 309,583 -0.23(-1.10%)
May 01, 2017 21.00 21.40 20.93 21.39 192,353 +0.43(+2.05%)
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%)
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.