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 (%)
May 31, 2018 11.46 11.53 11.04 11.20 326,105 -0.27(-2.31%)
May 30, 2018 10.99 11.55 10.99 11.47 349,830 +0.54(+4.94%)
May 29, 2018 10.76 11.06 10.63 10.93 526,827 +0.04(+0.41%)
May 25, 2018 10.89 10.89 10.89 0 +0.00(+0.00%)
May 24, 2018 10.82 11.04 10.57 10.89 435,523 +0.00(+0.00%)
May 23, 2018 10.79 10.94 10.50 10.89 437,274 +0.02(+0.16%)
May 22, 2018 11.10 11.13 10.87 10.87 321,394 -0.25(-2.23%)
May 21, 2018 11.12 11.19 11.02 11.12 355,746 +0.08(+0.72%)
May 18, 2018 11.04 11.14 10.96 11.04 376,593 +0.07(+0.65%)
May 17, 2018 10.63 11.04 10.63 10.96 445,730 +0.31(+2.91%)
May 16, 2018 10.47 10.81 10.42 10.65 501,275 +0.22(+2.12%)
May 15, 2018 10.35 10.57 10.27 10.43 499,800 +0.05(+0.51%)
May 14, 2018 10.46 10.55 10.35 10.38 412,515 -0.08(-0.76%)
May 11, 2018 10.24 10.61 10.08 10.46 690,912 +0.21(+2.03%)
May 10, 2018 10.44 10.44 10.04 10.25 565,299 -0.14(-1.33%)
May 09, 2018 10.44 10.53 10.32 10.39 471,569 -0.01(-0.08%)
May 08, 2018 10.45 10.55 10.03 10.40 1,055,252 -0.05(-0.50%)
May 07, 2018 10.78 10.88 10.43 10.45 1,303,372 -0.29(-2.66%)
May 04, 2018 11.04 11.24 10.48 10.74 924,642 -0.21(-1.90%)
May 03, 2018 14.13 14.13 10.78 10.95 1,380,760 -3.50(-24.22%)
May 02, 2018 15.08 15.08 14.35 14.44 362,311 -0.64(-4.25%)
May 01, 2018 15.17 15.23 14.69 15.08 358,865 -0.05(-0.34%)
Apr 30, 2018 15.42 15.42 15.04 15.14 210,250 -0.25(-1.63%)
Apr 27, 2018 15.22 15.41 15.02 15.39 162,639 +0.24(+1.60%)
Apr 26, 2018 15.48 15.48 14.96 15.14 189,589 -0.29(-1.85%)
Apr 25, 2018 15.42 15.49 15.13 15.43 165,393 +0.02(+0.11%)
Apr 24, 2018 15.32 15.73 15.27 15.41 192,989 +0.22(+1.42%)
Apr 23, 2018 15.20 15.27 14.89 15.20 192,882 +0.06(+0.40%)
Apr 20, 2018 15.27 15.38 15.06 15.14 260,801 -0.15(-0.96%)
Apr 19, 2018 15.08 15.32 15.02 15.28 198,843 +0.15(+0.97%)
Apr 18, 2018 14.97 15.32 14.91 15.14 241,275 +0.16(+1.10%)
Apr 17, 2018 14.70 14.97 14.60 14.97 234,664 +0.39(+2.67%)
Apr 16, 2018 14.27 14.59 14.12 14.58 360,947 +0.40(+2.81%)
Apr 13, 2018 14.26 14.29 13.98 14.18 258,862 -0.03(-0.24%)
Apr 12, 2018 14.18 14.30 14.09 14.22 164,261 +0.08(+0.55%)
Apr 11, 2018 13.81 14.25 13.81 14.14 187,512 +0.25(+1.81%)
Apr 10, 2018 13.72 13.99 13.45 13.89 262,742 +0.44(+3.28%)
Apr 09, 2018 13.00 13.69 12.88 13.45 403,419 +0.50(+3.88%)
Apr 06, 2018 13.22 13.59 12.73 12.95 880,783 -0.48(-3.55%)
Apr 05, 2018 13.62 13.62 13.03 13.42 360,901 -0.13(-0.96%)
Apr 04, 2018 12.69 13.64 12.69 13.55 438,412 +0.77(+6.03%)
Apr 03, 2018 12.44 12.94 12.25 12.78 339,947 +0.42(+3.36%)
Apr 02, 2018 14.07 14.07 12.17 12.37 822,973 -2.75(-18.17%)
Mar 29, 2018 15.11 15.11 15.11 0 +0.13(+0.87%)
Mar 28, 2018 14.56 15.30 14.49 14.98 306,067 +0.58(+4.03%)
Mar 27, 2018 14.76 14.98 14.36 14.40 328,888 -0.37(-2.52%)
Mar 26, 2018 14.82 15.01 14.37 14.77 337,177 +0.23(+1.55%)
Mar 23, 2018 15.79 15.79 14.53 14.55 455,555 -1.20(-7.59%)
Mar 22, 2018 15.73 16.14 15.65 15.74 290,419 -0.07(-0.44%)
Mar 21, 2018 15.59 15.98 15.35 15.81 367,557 +0.28(+1.78%)
Mar 20, 2018 15.27 15.56 15.08 15.53 256,054 +0.30(+1.99%)
Mar 19, 2018 15.37 15.54 15.10 15.23 211,151 -0.21(-1.35%)
Mar 16, 2018 14.95 15.61 14.65 15.44 923,512 +0.49(+3.30%)
Mar 15, 2018 14.82 15.14 14.54 14.95 692,741 +0.13(+0.88%)
Mar 14, 2018 14.46 15.04 14.46 14.82 388,377 +0.41(+2.82%)
Mar 13, 2018 14.52 14.64 14.20 14.41 243,508 -0.09(-0.60%)
Mar 12, 2018 14.34 14.74 14.26 14.50 314,940 +0.20(+1.39%)
Mar 09, 2018 14.34 14.57 14.14 14.30 309,271 +0.06(+0.43%)
Mar 08, 2018 14.44 14.71 13.98 14.24 283,805 -0.21(-1.44%)
Mar 07, 2018 14.62 14.44 1,799,561 +0.72(+5.24%)
Mar 06, 2018 13.37 13.76 13.34 13.72 631,861 +0.45(+3.39%)
Mar 05, 2018 12.99 13.46 12.97 13.27 306,219 +0.26(+2.00%)
Mar 02, 2018 12.13 13.08 12.04 13.01 426,343 +0.80(+6.52%)
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.