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 (%)
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%)
Sep 01, 2017 13.44 13.64 13.24 13.49 212,323 +0.08(+0.62%)
Aug 31, 2017 13.11 13.47 13.11 13.40 322,748 +0.32(+2.48%)
Aug 30, 2017 13.02 13.21 12.88 13.08 188,413 +0.07(+0.51%)
Aug 29, 2017 13.12 13.40 12.95 13.01 238,594 -0.16(-1.20%)
Aug 28, 2017 12.77 13.25 12.66 13.17 247,156 +0.43(+3.40%)
Aug 25, 2017 12.81 12.94 12.62 12.74 139,434 -0.04(-0.33%)
Aug 24, 2017 12.91 13.09 12.60 12.78 163,089 -0.07(-0.58%)
Aug 23, 2017 12.77 13.04 12.71 12.86 178,681 +0.04(+0.32%)
Aug 22, 2017 13.01 13.16 12.78 12.81 202,576 -0.18(-1.41%)
Aug 21, 2017 12.86 13.24 12.86 13.00 314,760 +0.15(+1.17%)
Aug 18, 2017 12.97 13.29 12.79 12.85 254,736 -0.17(-1.28%)
Aug 17, 2017 13.23 13.44 12.97 13.01 279,935 -0.24(-1.82%)
Aug 16, 2017 13.49 13.65 13.23 13.26 191,083 -0.25(-1.85%)
Aug 15, 2017 14.02 14.03 13.36 13.50 285,609 -0.50(-3.57%)
Aug 14, 2017 13.80 14.14 13.75 14.00 226,075 +0.27(+1.94%)
Aug 11, 2017 13.04 14.10 13.04 13.74 223,067 +0.23(+1.73%)
Aug 10, 2017 13.46 13.87 13.30 13.50 519,811 -0.07(-0.48%)
Aug 09, 2017 14.16 14.16 13.48 13.57 432,148 -0.69(-4.83%)
Aug 08, 2017 14.24 14.87 14.05 14.26 364,164 +0.31(+2.23%)
Aug 07, 2017 13.90 14.51 13.90 13.95 721,395 -0.11(-0.76%)
Aug 04, 2017 14.71 14.84 13.77 14.05 977,362 -0.66(-4.51%)
Aug 03, 2017 15.85 15.85 12.35 14.72 1,587,390 -1.38(-8.60%)
Aug 02, 2017 17.42 17.43 16.02 16.10 483,669 -1.34(-7.70%)
Aug 01, 2017 17.65 17.65 17.23 17.45 351,697 -0.07(-0.42%)
Jul 31, 2017 17.81 17.81 17.49 17.52 264,050 +0.01(+0.05%)
Jul 28, 2017 17.66 17.70 17.26 17.51 202,990 -0.18(-1.02%)
Jul 27, 2017 17.68 17.99 17.54 17.69 360,137 +0.08(+0.47%)
Jul 26, 2017 17.50 17.73 17.25 17.61 187,783 +0.20(+1.13%)
Jul 25, 2017 17.17 17.59 17.00 17.41 246,897 +0.30(+1.77%)
Jul 24, 2017 17.14 17.35 17.00 17.11 344,849 +0.05(+0.29%)
Jul 21, 2017 17.69 17.69 16.93 17.06 212,454 -0.34(-1.98%)
Jul 20, 2017 17.44 17.46 17.04 17.41 207,293 -0.11(-0.65%)
Jul 19, 2017 16.50 17.53 16.50 17.52 331,811 +1.06(+6.42%)
Jul 18, 2017 16.72 16.72 16.09 16.46 403,290 -0.27(-1.62%)
Jul 17, 2017 16.72 17.11 16.51 16.73 458,515 +0.04(+0.25%)
Jul 14, 2017 16.44 16.87 16.23 16.69 368,624 +0.27(+1.65%)
Jul 13, 2017 16.55 16.64 16.19 16.42 309,567 -0.10(-0.60%)
Jul 12, 2017 16.91 16.92 16.51 16.52 307,628 -0.17(-1.03%)
Jul 11, 2017 16.84 16.96 16.55 16.69 224,964 -0.12(-0.73%)
Jul 10, 2017 17.00 17.04 16.78 16.82 194,216 -0.32(-1.87%)
Jul 07, 2017 17.72 17.72 16.93 17.14 359,188 -0.57(-3.19%)
Jul 06, 2017 17.58 17.86 17.44 17.70 398,659 -0.06(-0.32%)
Jul 05, 2017 17.78 17.91 17.59 17.76 221,794 +0.01(+0.05%)
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.