LSC Communications Inc (LKSD) Historical Stock Data
Historical Data
In the past 30 trading days, LKSD is down -0.57% a day on average. There have been 15 days where LSC Communications Inc closed green and 15 days where LKSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 5.30 | 5.05 | ↓$0.25 (-4.72%) | 5.02 | 5.35 | 664.31K |
| 2019-05-24 | 5.41 | 5.34 | ↓$0.07 (-1.29%) | 5.25 | 5.42 | 161.96K |
| 2019-05-23 | 5.51 | 5.35 | ↓$0.16 (-2.90%) | 5.28 | 5.51 | 278.05K |
| 2019-05-22 | 5.45 | 5.58 | ↑$0.13 (2.39%) | 5.34 | 5.73 | 888.30K |
| 2019-05-21 | 5.43 | 5.48 | ↑$0.05 (0.92%) | 5.36 | 5.49 | 187.18K |
| 2019-05-20 | 5.36 | 5.40 | ↑$0.04 (0.75%) | 5.27 | 5.47 | 274.36K |
| 2019-05-17 | 5.80 | 5.45 | ↓$0.35 (-6.03%) | 5.32 | 5.85 | 772.37K |
| 2019-05-16 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.83 | 6.01 | 322.12K |
| 2019-05-15 | 5.93 | 5.97 | ↑$0.04 (0.67%) | 5.71 | 6.00 | 213.26K |
| 2019-05-14 | 5.90 | 5.94 | ↑$0.04 (0.68%) | 5.65 | 5.98 | 504.33K |
| 2019-05-13 | 6.31 | 6.17 | ↓$0.14 (-2.22%) | 6.11 | 6.35 | 517.43K |
| 2019-05-10 | 6.37 | 6.45 | ↑$0.08 (1.26%) | 6.27 | 6.47 | 241.42K |
| 2019-05-09 | 6.27 | 6.40 | ↑$0.13 (2.07%) | 6.22 | 6.49 | 264.41K |
| 2019-05-08 | 6.59 | 6.38 | ↓$0.21 (-3.19%) | 6.17 | 6.61 | 437.34K |
| 2019-05-07 | 6.60 | 6.54 | ↓$0.06 (-0.91%) | 6.49 | 6.71 | 347.81K |
| 2019-05-06 | 6.49 | 6.69 | ↑$0.20 (3.08%) | 6.48 | 6.77 | 563K |
| 2019-05-03 | 6.28 | 6.66 | ↑$0.38 (6.05%) | 6.28 | 6.67 | 356.67K |
| 2019-05-02 | 6.51 | 6.24 | ↓$0.27 (-4.15%) | 6.02 | 6.53 | 553.44K |
| 2019-05-01 | 7.06 | 6.49 | ↓$0.57 (-8.07%) | 6.40 | 7.10 | 1.81M |
| 2019-04-30 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.89 | 7.07 | 366.13K |
| 2019-04-29 | 6.87 | 6.98 | ↑$0.11 (1.60%) | 6.80 | 7.00 | 159.36K |
| 2019-04-26 | 6.58 | 6.87 | ↑$0.29 (4.41%) | 6.56 | 6.91 | 138.12K |
| 2019-04-25 | 6.92 | 6.63 | ↓$0.29 (-4.19%) | 6.51 | 6.92 | 694.21K |
| 2019-04-24 | 6.84 | 7.00 | ↑$0.16 (2.34%) | 6.78 | 7.00 | 162.26K |
| 2019-04-23 | 6.71 | 6.84 | ↑$0.13 (1.94%) | 6.56 | 6.86 | 217.90K |
| 2019-04-22 | 7.00 | 6.72 | ↓$0.28 (-4.00%) | 6.70 | 7.15 | 346.76K |
| 2019-04-18 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.94 | 7.16 | 322.23K |
| 2019-04-17 | 6.86 | 7.04 | ↑$0.18 (2.62%) | 6.86 | 7.20 | 378.86K |
| 2019-04-16 | 6.95 | 6.86 | ↓$0.09 (-1.29%) | 6.77 | 6.99 | 252.82K |
| 2019-04-15 | 7.25 | 6.92 | ↓$0.33 (-4.55%) | 6.87 | 7.32 | 260.04K |
Create an account or log in to view more rows.
$LKSD looking good today??
$LKSD Up! Up! Up! Up! Up! Up! Up!
$LKSD when's the offering?
$LKSD pressure
$LKSD Holding Strong since January ??????????
$LKSD time will come
$LKSD Looking for this cup to breakout.
$LKSD Love this stock.
Light taps
$LKSD hint hint this is when you buy a few
$LKSD Love this stock.
Light taps