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%)
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.