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 (%)
Nov 30, 2017 13.77 14.18 13.68 13.87 539,655 +0.20(+1.43%)
Nov 29, 2017 13.61 13.93 13.61 13.67 488,447 +0.15(+1.13%)
Nov 28, 2017 13.29 13.56 13.14 13.52 308,616 +0.27(+2.05%)
Nov 27, 2017 13.19 13.63 13.15 13.25 192,779 +0.05(+0.39%)
Nov 24, 2017 13.26 13.26 12.87 13.20 116,007 -0.02(-0.13%)
Nov 22, 2017 12.90 13.37 12.72 13.21 205,570 +0.34(+2.63%)
Nov 21, 2017 12.88 13.19 12.81 12.87 281,678 +0.09(+0.73%)
Nov 20, 2017 12.92 13.09 12.37 12.78 354,336 -0.14(-1.05%)
Nov 17, 2017 12.64 13.19 12.64 12.92 474,648 +0.17(+1.33%)
Nov 16, 2017 12.04 12.76 11.95 12.75 463,867 +0.89(+7.50%)
Nov 15, 2017 12.31 12.47 11.81 11.86 584,092 -0.53(-4.31%)
Nov 14, 2017 11.95 12.48 11.71 12.39 499,562 +0.96(+8.38%)
Nov 13, 2017 12.15 12.15 11.42 11.43 445,388 -0.77(-6.34%)
Nov 10, 2017 11.92 12.36 11.92 12.21 297,370 +0.32(+2.66%)
Nov 09, 2017 11.64 12.04 11.63 11.89 267,401 +0.20(+1.71%)
Nov 08, 2017 11.83 11.88 11.43 11.69 389,078 -0.27(-2.29%)
Nov 07, 2017 12.65 12.67 11.76 11.97 628,356 -0.71(-5.58%)
Nov 06, 2017 13.09 13.27 12.58 12.67 515,680 -0.40(-3.06%)
Nov 03, 2017 12.94 13.42 12.65 13.07 411,539 -0.02(-0.13%)
Nov 02, 2017 13.11 13.60 12.52 13.09 631,116 +0.00(+0.00%)
Nov 01, 2017 13.43 13.45 12.70 13.09 345,088 -0.37(-2.78%)
Oct 31, 2017 13.56 14.02 13.33 13.46 333,554 +0.00(+0.00%)
Oct 30, 2017 14.20 14.20 13.46 13.46 173,756 -0.83(-5.82%)
Oct 27, 2017 14.55 14.55 14.08 14.30 259,951 -0.25(-1.72%)
Oct 26, 2017 14.42 14.74 14.28 14.54 167,775 +0.23(+1.63%)
Oct 25, 2017 13.93 14.37 13.88 14.31 227,068 +0.37(+2.69%)
Oct 24, 2017 13.81 14.03 13.68 13.94 170,175 +0.12(+0.90%)
Oct 23, 2017 14.17 14.27 13.70 13.81 217,194 -0.36(-2.52%)
Oct 20, 2017 13.90 14.25 13.75 14.17 273,091 +0.42(+3.09%)
Oct 19, 2017 14.07 14.17 13.65 13.75 230,189 -0.44(-3.11%)
Oct 18, 2017 13.55 14.20 13.55 14.19 232,625 +0.68(+5.05%)
Oct 17, 2017 13.32 13.65 13.31 13.50 140,785 +0.13(+1.00%)
Oct 16, 2017 13.66 13.92 13.21 13.37 226,389 -0.28(-2.07%)
Oct 13, 2017 13.72 13.84 13.52 13.65 189,414 -0.02(-0.12%)
Oct 12, 2017 13.70 13.92 13.53 13.67 257,824 -0.02(-0.12%)
Oct 11, 2017 13.78 13.95 13.51 13.69 200,831 -0.16(-1.14%)
Oct 10, 2017 13.70 14.07 13.56 13.85 261,922 +0.14(+1.03%)
Oct 09, 2017 13.73 14.02 13.56 13.70 202,805 -0.02(-0.12%)
Oct 06, 2017 14.35 14.47 13.58 13.72 188,875 -0.76(-5.23%)
Oct 05, 2017 14.43 14.58 14.30 14.48 332,381 +0.11(+0.75%)
Oct 04, 2017 14.79 14.98 14.29 14.37 282,427 -0.55(-3.68%)
Oct 03, 2017 13.59 14.95 13.55 14.92 387,600 +1.33(+9.80%)
Oct 02, 2017 13.63 13.89 13.37 13.59 518,912 -0.15(-1.09%)
Sep 29, 2017 13.74 13.83 12.52 13.74 1,220,636 -1.06(-7.14%)
Sep 28, 2017 14.69 14.97 14.58 14.79 381,112 +0.05(+0.34%)
Sep 27, 2017 14.95 14.74 400,372 +0.61(+4.30%)
Sep 26, 2017 13.65 14.24 13.65 14.14 405,282 +0.50(+3.66%)
Sep 25, 2017 13.90 13.90 13.36 13.64 322,863 -0.22(-1.62%)
Sep 22, 2017 13.53 14.01 13.44 13.86 409,468 +0.38(+2.84%)
Sep 21, 2017 13.61 13.66 13.36 13.48 276,286 -0.16(-1.16%)
Sep 20, 2017 13.56 13.86 13.54 13.64 533,404 +0.04(+0.31%)
Sep 19, 2017 13.85 13.94 13.50 13.60 224,756 -0.24(-1.74%)
Sep 18, 2017 13.93 14.14 13.74 13.84 165,151 -0.10(-0.72%)
Sep 15, 2017 13.70 13.96 13.47 13.94 515,007 +0.26(+1.89%)
Sep 14, 2017 13.86 14.02 13.63 13.68 220,620 -0.22(-1.56%)
Sep 13, 2017 14.06 14.29 13.41 13.90 244,782 -0.24(-1.71%)
Sep 12, 2017 13.81 14.45 13.81 14.14 243,307 +0.43(+3.16%)
Sep 11, 2017 13.70 13.89 13.46 13.70 201,056 +0.08(+0.61%)
Sep 08, 2017 13.60 13.70 13.40 13.62 110,240 -0.01(-0.06%)
Sep 07, 2017 13.52 13.70 13.45 13.63 186,402 +0.15(+1.11%)
Sep 06, 2017 13.43 13.65 13.31 13.48 218,807 +0.07(+0.56%)
Sep 05, 2017 13.50 13.65 13.14 13.40 323,401 -0.08(-0.62%)
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.