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 30, 2019 1.360 1.400 1.260 1.380 729,537 +0.02(+1.47%)
Sep 27, 2019 1.330 1.380 1.284 1.360 268,100 +0.04(+3.03%)
Sep 26, 2019 1.230 1.320 1.220 1.320 636,040 +0.10(+8.20%)
Sep 25, 2019 1.280 1.310 1.215 1.220 355,456 -0.07(-5.43%)
Sep 24, 2019 1.220 1.310 1.170 1.290 781,278 +0.08(+6.61%)
Sep 23, 2019 1.250 1.260 1.110 1.210 901,989 -0.02(-1.63%)
Sep 20, 2019 1.280 1.310 1.200 1.230 5,562,400 -0.09(-6.82%)
Sep 19, 2019 1.300 1.350 1.160 1.320 884,042 -0.01(-0.75%)
Sep 18, 2019 1.330 1.360 1.300 1.330 178,807 -0.04(-2.92%)
Sep 17, 2019 1.510 1.510 1.350 1.370 784,276 -0.14(-9.27%)
Sep 16, 2019 1.450 1.580 1.400 1.510 1,076,118 +0.05(+3.42%)
Sep 13, 2019 1.470 1.500 1.380 1.460 836,300 -0.02(-1.35%)
Sep 12, 2019 1.430 1.500 1.360 1.480 1,071,462 +0.05(+3.50%)
Sep 11, 2019 1.310 1.440 1.310 1.430 921,384 +0.09(+6.72%)
Sep 10, 2019 1.220 1.440 1.200 1.340 1,090,783 +0.10(+8.06%)
Sep 09, 2019 1.300 1.330 1.200 1.240 1,159,485 -0.18(-12.68%)
Sep 06, 2019 1.330 1.470 1.330 1.420 723,700 +0.05(+3.65%)
Sep 05, 2019 1.320 1.390 1.280 1.370 777,491 +0.05(+3.79%)
Sep 04, 2019 1.260 1.330 1.220 1.320 391,603 +0.07(+5.60%)
Sep 03, 2019 1.270 1.286 1.220 1.250 478,899 -0.05(-3.85%)
Aug 30, 2019 1.390 1.430 1.270 1.300 447,200 -0.11(-7.80%)
Aug 29, 2019 1.420 1.460 1.400 1.410 407,179 -0.03(-2.08%)
Aug 28, 2019 1.400 1.450 1.390 1.440 428,912 +0.05(+3.60%)
Aug 27, 2019 1.440 1.460 1.380 1.390 387,117 -0.02(-1.42%)
Aug 26, 2019 1.450 1.480 1.400 1.410 402,322 +0.06(+4.44%)
Aug 23, 2019 1.460 1.470 1.320 1.350 529,400 -0.12(-8.16%)
Aug 22, 2019 1.450 1.490 1.395 1.470 547,874 +0.05(+3.52%)
Aug 21, 2019 1.350 1.480 1.320 1.420 1,204,615 +0.08(+5.97%)
Aug 20, 2019 1.350 1.380 1.290 1.340 541,078 +0.00(+0.00%)
Aug 19, 2019 1.240 1.390 1.190 1.340 894,406 +0.14(+11.67%)
Aug 16, 2019 1.220 1.240 1.120 1.200 618,900 +0.00(+0.00%)
Aug 15, 2019 1.150 1.225 1.100 1.200 631,680 +0.08(+7.14%)
Aug 14, 2019 1.300 1.300 1.090 1.120 1,069,799 -0.13(-10.40%)
Aug 13, 2019 1.080 1.310 1.070 1.250 2,085,796 +0.25(+25.00%)
Aug 12, 2019 1.080 1.170 1.000 1.000 1,104,133 -0.04(-3.85%)
Aug 09, 2019 0.8900 1.120 0.8509 1.040 2,110,400 +0.18(+21.09%)
Aug 08, 2019 0.8800 0.9390 0.8500 0.8589 1,612,199 -0.04(-4.57%)
Aug 07, 2019 1.010 1.010 0.8900 0.9000 1,340,231 -0.04(-4.26%)
Aug 06, 2019 0.9900 1.000 0.9300 0.9400 1,018,246 -0.04(-4.08%)
Aug 05, 2019 0.9300 1.050 0.9200 0.9800 1,627,995 +0.03(+3.13%)
Aug 02, 2019 0.9500 1.010 0.8801 0.9503 2,923,800 +0.03(+3.67%)
Aug 01, 2019 1.000 1.030 0.9167 0.9167 2,551,454 -0.08(-8.33%)
Jul 31, 2019 1.160 1.190 1.000 1.000 2,313,798 -0.17(-14.53%)
Jul 30, 2019 1.310 1.340 1.140 1.170 1,838,029 -0.18(-13.33%)
Jul 29, 2019 1.400 1.450 1.350 1.350 1,430,719 -0.06(-4.26%)
Jul 26, 2019 1.540 1.540 1.390 1.410 1,469,600 -0.12(-7.84%)
Jul 25, 2019 1.800 1.860 1.510 1.530 1,839,084 -0.29(-15.93%)
Jul 24, 2019 2.170 2.170 1.780 1.820 2,407,763 -0.47(-20.52%)
Jul 23, 2019 2.700 2.740 1.960 2.290 3,263,856 -1.19(-34.20%)
Jul 22, 2019 3.460 3.530 3.430 3.480 463,821 +0.05(+1.46%)
Jul 19, 2019 3.470 3.530 3.430 3.430 576,900 -0.04(-1.15%)
Jul 18, 2019 3.580 3.670 3.470 3.470 382,469 -0.14(-3.88%)
Jul 17, 2019 3.730 3.775 3.580 3.610 395,777 -0.17(-4.50%)
Jul 16, 2019 3.790 3.890 3.750 3.780 239,165 -0.01(-0.26%)
Jul 15, 2019 3.790 3.840 3.680 3.790 200,402 +0.01(+0.26%)
Jul 12, 2019 3.700 3.870 3.700 3.780 311,500 +0.08(+2.16%)
Jul 11, 2019 3.910 3.950 3.680 3.700 1,129,320 -0.21(-5.37%)
Jul 10, 2019 3.800 3.950 3.750 3.910 468,389 +0.15(+3.99%)
Jul 09, 2019 3.680 3.780 3.650 3.760 247,178 +0.01(+0.27%)
Jul 08, 2019 3.620 3.765 3.610 3.750 317,730 +0.13(+3.59%)
Jul 05, 2019 3.600 3.650 3.490 3.620 267,000 -0.03(-0.82%)
Jul 03, 2019 3.520 3.660 3.510 3.650 204,400 +0.12(+3.40%)
Jul 02, 2019 3.720 3.720 3.460 3.530 418,152 -0.19(-5.11%)
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.