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 29, 2019 0.4200 0.4780 0.4100 0.4316 640,700 +0.01(+2.74%)
Nov 27, 2019 0.4500 0.4700 0.4200 0.4201 745,200 -0.02(-4.52%)
Nov 26, 2019 0.5000 0.5200 0.4400 0.4400 448,631 -0.06(-11.15%)
Nov 25, 2019 0.5025 0.5400 0.4608 0.4952 894,392 +0.00(+0.73%)
Nov 22, 2019 0.4300 0.5200 0.4191 0.4916 1,279,600 +0.06(+12.65%)
Nov 21, 2019 0.4700 0.4876 0.4276 0.4364 764,097 -0.02(-4.57%)
Nov 20, 2019 0.4900 0.5296 0.4554 0.4573 586,032 -0.04(-8.54%)
Nov 19, 2019 0.5600 0.5800 0.5000 0.5000 703,251 -0.06(-10.71%)
Nov 18, 2019 0.6300 0.6300 0.5500 0.5600 600,510 -0.08(-12.76%)
Nov 15, 2019 0.6673 0.6830 0.6300 0.6419 418,800 -0.01(-2.16%)
Nov 14, 2019 0.7300 0.7678 0.6330 0.6561 863,964 -0.08(-11.34%)
Nov 13, 2019 0.7400 0.7700 0.7100 0.7400 522,249 +0.00(+0.07%)
Nov 12, 2019 0.7600 0.7876 0.7156 0.7395 759,923 -0.01(-1.68%)
Nov 11, 2019 0.8001 0.8390 0.7521 0.7521 734,594 -0.08(-9.39%)
Nov 08, 2019 0.8600 0.8600 0.8153 0.8300 463,200 -0.03(-3.49%)
Nov 07, 2019 0.9400 0.9500 0.8300 0.8600 1,188,501 -0.09(-9.28%)
Nov 06, 2019 1.010 1.010 0.9450 0.9480 431,732 -0.06(-6.14%)
Nov 05, 2019 1.020 1.060 0.9711 1.010 180,565 +0.00(+0.00%)
Nov 04, 2019 0.9400 1.020 0.9400 1.010 297,839 +0.08(+8.26%)
Nov 01, 2019 0.9750 1.018 0.9165 0.9329 597,600 -0.04(-4.32%)
Oct 31, 2019 1.040 1.040 0.9600 0.9750 493,935 -0.08(-7.14%)
Oct 30, 2019 1.100 1.110 0.9500 1.050 745,346 -0.03(-2.78%)
Oct 29, 2019 1.140 1.150 1.070 1.080 227,620 -0.06(-5.26%)
Oct 28, 2019 1.120 1.150 1.117 1.140 263,594 +0.04(+3.64%)
Oct 25, 2019 1.150 1.150 1.080 1.100 297,500 -0.03(-2.65%)
Oct 24, 2019 1.110 1.150 1.080 1.130 343,429 +0.03(+2.73%)
Oct 23, 2019 1.090 1.110 1.070 1.100 409,692 +0.03(+2.80%)
Oct 22, 2019 1.070 1.100 1.060 1.070 228,059 -0.01(-0.93%)
Oct 21, 2019 1.030 1.100 1.020 1.080 224,913 +0.03(+2.86%)
Oct 18, 2019 1.090 1.120 1.030 1.050 349,100 -0.04(-3.67%)
Oct 17, 2019 1.040 1.110 1.035 1.090 323,240 +0.06(+5.83%)
Oct 16, 2019 1.080 1.120 1.010 1.030 723,861 -0.07(-6.36%)
Oct 15, 2019 1.140 1.170 1.060 1.100 950,844 -0.02(-1.79%)
Oct 14, 2019 1.290 1.300 1.120 1.120 688,879 -0.17(-13.18%)
Oct 11, 2019 1.230 1.300 1.210 1.290 381,100 +0.07(+5.74%)
Oct 10, 2019 1.210 1.230 1.193 1.220 177,313 +0.02(+1.67%)
Oct 09, 2019 1.200 1.240 1.170 1.200 234,415 +0.03(+2.56%)
Oct 08, 2019 1.160 1.240 1.110 1.170 360,164 +0.04(+3.54%)
Oct 07, 2019 1.150 1.180 1.120 1.130 357,337 -0.03(-2.59%)
Oct 04, 2019 1.180 1.200 1.120 1.160 279,000 +0.04(+3.57%)
Oct 03, 2019 1.360 1.360 1.120 1.120 1,095,413 -0.21(-15.79%)
Oct 02, 2019 1.330 1.390 1.285 1.330 611,730 -0.03(-2.21%)
Oct 01, 2019 1.410 1.430 1.340 1.360 304,470 -0.02(-1.45%)
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%)
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.