Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 7.362 7.436 7.260 7.362 378,343 -0.04(-0.50%)
Jan 30, 2019 7.362 7.510 7.176 7.399 333,622 +0.16(+2.18%)
Jan 29, 2019 7.445 7.510 7.167 7.241 248,354 -0.20(-2.74%)
Jan 28, 2019 7.594 7.705 7.418 7.445 458,996 -0.16(-2.08%)
Jan 25, 2019 7.464 7.677 7.399 7.603 592,662 +0.20(+2.76%)
Jan 24, 2019 7.353 7.455 7.273 7.399 210,074 +0.05(+0.63%)
Jan 23, 2019 7.213 7.418 7.204 7.353 340,819 +0.19(+2.59%)
Jan 22, 2019 7.473 7.492 7.065 7.167 407,799 -0.39(-5.16%)
Jan 18, 2019 7.538 7.631 7.427 7.557 659,770 +0.00(+0.00%)
Jan 17, 2019 7.677 7.789 7.418 7.557 571,443 -0.12(-1.57%)
Jan 16, 2019 7.770 8.132 7.659 7.677 545,445 -0.11(-1.43%)
Jan 15, 2019 7.956 8.021 7.770 7.789 228,126 -0.16(-1.99%)
Jan 14, 2019 7.780 8.114 7.742 7.947 421,897 +0.10(+1.30%)
Jan 11, 2019 7.715 7.872 7.631 7.845 297,085 +0.09(+1.20%)
Jan 10, 2019 7.770 7.835 7.483 7.752 377,726 -0.09(-1.18%)
Jan 09, 2019 7.594 7.919 7.492 7.845 435,285 +0.32(+4.19%)
Jan 08, 2019 7.427 7.538 7.297 7.529 313,604 +0.19(+2.53%)
Jan 07, 2019 7.055 7.418 6.981 7.343 362,228 +0.29(+4.08%)
Jan 04, 2019 6.851 7.288 6.842 7.055 753,915 +0.32(+4.68%)
Jan 03, 2019 6.777 6.916 6.591 6.740 354,109 -0.15(-2.16%)
Jan 02, 2019 6.452 6.898 6.331 6.888 350,810 +0.39(+6.00%)
Dec 31, 2018 6.387 6.526 6.220 6.498 331,985 +0.11(+1.74%)
Dec 28, 2018 6.192 6.526 6.192 6.387 463,509 +0.18(+2.84%)
Dec 27, 2018 6.498 6.573 6.127 6.211 626,066 -0.33(-5.11%)
Dec 26, 2018 6.591 6.652 6.415 6.545 711,659 -0.05(-0.70%)
Dec 24, 2018 6.675 6.731 6.563 6.591 304,948 -0.14(-2.07%)
Dec 21, 2018 6.610 6.823 6.526 6.731 1,012,545 +0.09(+1.40%)
Dec 20, 2018 6.898 7.065 6.554 6.638 685,576 -0.29(-4.16%)
Dec 19, 2018 7.288 7.380 6.879 6.926 443,059 -0.33(-4.60%)
Dec 18, 2018 7.232 7.492 7.111 7.260 595,542 +0.08(+1.16%)
Dec 17, 2018 7.195 7.315 7.046 7.176 655,644 -0.03(-0.39%)
Dec 14, 2018 7.538 7.640 7.139 7.204 616,898 -0.44(-5.71%)
Dec 13, 2018 7.742 7.840 7.603 7.640 326,751 -0.08(-1.08%)
Dec 12, 2018 7.826 7.900 7.594 7.724 415,781 +0.04(+0.48%)
Dec 11, 2018 8.095 8.142 7.603 7.687 379,965 -0.29(-3.61%)
Dec 10, 2018 8.077 8.077 7.715 7.975 775,783 -0.13(-1.60%)
Dec 07, 2018 8.717 8.754 8.067 8.105 594,385 -0.68(-7.72%)
Dec 06, 2018 8.699 8.810 8.420 8.782 747,486 +0.04(+0.42%)
Dec 04, 2018 9.274 9.349 8.727 8.745 622,069 -0.55(-5.89%)
Dec 03, 2018 9.423 9.423 9.163 9.293 336,331 -0.01(-0.10%)
Nov 30, 2018 9.219 9.376 9.107 9.302 615,606 +0.07(+0.80%)
Nov 29, 2018 9.404 9.460 9.154 9.228 307,876 -0.22(-2.36%)
Nov 28, 2018 9.237 9.571 8.968 9.451 979,056 +0.24(+2.62%)
Nov 27, 2018 9.367 9.683 9.126 9.209 523,787 -0.22(-2.36%)
Nov 26, 2018 9.228 9.488 9.135 9.432 688,009 +0.32(+3.46%)
Nov 23, 2018 8.801 9.432 8.791 9.116 358,053 +0.30(+3.37%)
Nov 21, 2018 8.819 8.819 8.819 0 +0.23(+2.70%)
Nov 20, 2018 9.191 9.349 8.578 8.587 595,969 -0.75(-8.05%)
Nov 19, 2018 9.460 9.655 9.284 9.339 515,715 -0.09(-0.98%)
Nov 16, 2018 9.516 9.548 9.265 9.432 550,868 -0.19(-2.03%)
Nov 15, 2018 9.525 9.673 8.996 9.627 892,979 +0.03(+0.29%)
Nov 14, 2018 9.581 9.692 9.349 9.599 461,001 +0.14(+1.47%)
Nov 13, 2018 9.478 9.623 9.360 9.460 384,277 +0.06(+0.67%)
Nov 12, 2018 9.451 9.550 9.202 9.397 366,406 -0.05(-0.57%)
Nov 09, 2018 9.433 9.768 9.324 9.451 816,565 -0.02(-0.19%)
Nov 08, 2018 9.134 9.623 9.107 9.469 770,212 +0.24(+2.55%)
Nov 07, 2018 9.324 9.369 8.654 9.234 2,510,136 +0.01(+0.10%)
Nov 06, 2018 8.844 9.750 8.844 9.225 2,130,157 +0.33(+3.77%)
Nov 05, 2018 9.985 9.985 8.455 8.890 1,773,832 -1.00(-10.07%)
Nov 02, 2018 9.460 10.06 9.206 9.885 1,929,069 +0.40(+4.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.