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 28, 2019 3.760 3.787 3.610 3.670 513,700 -0.06(-1.61%)
Jun 27, 2019 3.740 3.780 3.640 3.730 440,265 +0.05(+1.36%)
Jun 26, 2019 3.790 3.890 3.620 3.680 675,518 -0.13(-3.41%)
Jun 25, 2019 4.190 4.220 3.810 3.810 766,820 -0.38(-9.07%)
Jun 24, 2019 4.650 4.650 4.180 4.190 655,961 -0.54(-11.42%)
Jun 21, 2019 4.740 4.900 4.180 4.730 3,059,500 -1.10(-18.87%)
Jun 20, 2019 5.840 5.920 5.750 5.830 647,221 +0.07(+1.22%)
Jun 19, 2019 5.170 5.780 5.170 5.760 844,133 +0.57(+10.98%)
Jun 18, 2019 5.210 5.330 5.165 5.190 134,362 +0.06(+1.17%)
Jun 17, 2019 5.210 5.260 5.100 5.130 148,334 -0.09(-1.72%)
Jun 14, 2019 5.270 5.300 5.190 5.220 145,500 -0.06(-1.14%)
Jun 13, 2019 5.200 5.350 5.200 5.280 242,199 +0.08(+1.54%)
Jun 12, 2019 5.330 5.340 5.180 5.200 149,781 -0.15(-2.80%)
Jun 11, 2019 5.450 5.545 5.320 5.350 162,561 -0.05(-0.93%)
Jun 10, 2019 5.330 5.580 5.320 5.400 199,733 +0.09(+1.69%)
Jun 07, 2019 5.150 5.400 5.130 5.310 123,800 +0.18(+3.51%)
Jun 06, 2019 5.200 5.290 5.050 5.130 222,147 -0.07(-1.35%)
Jun 05, 2019 5.330 5.330 5.150 5.200 256,973 -0.11(-2.07%)
Jun 04, 2019 5.100 5.320 5.094 5.310 227,209 +0.29(+5.78%)
Jun 03, 2019 4.860 5.040 4.815 5.020 283,765 +0.17(+3.51%)
May 31, 2019 4.880 4.950 4.820 4.850 358,600 -0.13(-2.61%)
May 30, 2019 5.000 5.120 4.960 4.980 318,019 -0.04(-0.80%)
May 29, 2019 5.020 5.050 4.920 5.020 319,633 -0.03(-0.59%)
May 28, 2019 5.300 5.350 5.010 5.050 697,543 -0.29(-5.43%)
May 24, 2019 5.410 5.410 5.250 5.340 163,400 -0.01(-0.19%)
May 23, 2019 5.510 5.510 5.280 5.350 279,915 -0.23(-4.12%)
May 22, 2019 5.450 5.730 5.340 5.580 890,811 +0.10(+1.82%)
May 21, 2019 5.430 5.490 5.360 5.480 200,031 +0.08(+1.48%)
May 20, 2019 5.360 5.470 5.270 5.400 274,436 -0.05(-0.92%)
May 17, 2019 5.800 5.850 5.320 5.450 774,200 -0.44(-7.47%)
May 16, 2019 5.900 6.010 5.830 5.890 322,538 -0.08(-1.34%)
May 15, 2019 5.930 6.000 5.710 5.970 214,347 +0.03(+0.51%)
May 14, 2019 5.900 5.980 5.650 5.940 505,959 +0.03(+0.51%)
May 13, 2019 6.044 6.082 5.853 5.910 541,832 -0.27(-4.34%)
May 10, 2019 6.102 6.197 6.006 6.178 254,107 +0.05(+0.78%)
May 09, 2019 6.006 6.212 5.958 6.130 277,562 +0.02(+0.31%)
May 08, 2019 6.312 6.327 5.910 6.111 490,011 -0.15(-2.45%)
May 07, 2019 6.322 6.427 6.217 6.264 364,605 -0.14(-2.24%)
May 06, 2019 6.217 6.485 6.207 6.408 587,949 +0.03(+0.45%)
May 03, 2019 6.015 6.389 6.015 6.379 373,540 +0.40(+6.73%)
May 02, 2019 6.236 6.254 5.766 5.977 578,576 -0.24(-3.85%)
May 01, 2019 6.763 6.801 6.130 6.217 1,914,834 -0.48(-7.15%)
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%)
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.