Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Nov 01, 2018 8.555 9.858 8.555 9.487 2,579,264 +0.95(+11.13%)
Oct 31, 2018 9.822 10.12 8.464 8.537 4,505,166 +0.85(+11.07%)
Oct 30, 2018 7.324 7.713 7.061 7.686 435,835 +0.34(+4.69%)
Oct 29, 2018 7.260 7.812 7.161 7.342 315,609 +0.17(+2.40%)
Oct 26, 2018 7.387 7.450 7.043 7.170 612,976 -0.22(-2.94%)
Oct 25, 2018 7.414 7.496 7.188 7.387 691,924 +0.03(+0.37%)
Oct 24, 2018 7.622 7.858 7.333 7.360 377,998 -0.25(-3.33%)
Oct 23, 2018 7.523 7.821 7.450 7.613 380,997 -0.03(-0.36%)
Oct 22, 2018 7.486 7.858 7.468 7.640 362,085 +0.21(+2.80%)
Oct 19, 2018 7.903 8.002 7.360 7.432 570,667 -0.47(-5.96%)
Oct 18, 2018 8.310 8.328 7.740 7.903 458,752 -0.44(-5.31%)
Oct 17, 2018 8.265 8.518 8.165 8.346 214,636 +0.10(+1.21%)
Oct 16, 2018 8.346 8.346 7.930 8.247 328,244 -0.03(-0.33%)
Oct 15, 2018 7.984 8.337 7.876 8.274 441,171 +0.35(+4.46%)
Oct 12, 2018 8.138 8.292 7.794 7.921 485,498 -0.05(-0.57%)
Oct 11, 2018 8.374 8.500 7.948 7.966 458,038 -0.47(-5.58%)
Oct 10, 2018 8.690 8.908 8.337 8.437 420,860 -0.24(-2.82%)
Oct 09, 2018 9.188 9.216 8.627 8.681 271,990 -0.50(-5.42%)
Oct 08, 2018 8.998 9.315 8.908 9.179 224,412 +0.19(+2.11%)
Oct 05, 2018 8.844 9.034 8.247 8.989 651,749 +0.19(+2.16%)
Oct 04, 2018 9.234 9.234 8.736 8.799 444,600 -0.43(-4.71%)
Oct 03, 2018 9.188 9.333 8.927 9.234 534,981 +0.11(+1.19%)
Oct 02, 2018 9.578 9.627 9.063 9.125 338,430 -0.44(-4.64%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.