LKSD - LSC Communications, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20200.06400.09000.06400.07800.0780834,000
Apr 02, 20200.09100.11000.04900.06400.06402,721,500
Apr 01, 20200.09700.15200.08500.10500.10503,944,500
Mar 31, 20200.05500.10900.04400.09000.09002,342,300
Mar 30, 20200.04700.05500.04000.04500.0450367,600
Mar 27, 20200.03500.05900.03500.04700.0470237,000
Mar 26, 20200.05000.05500.04000.05000.0500706,700
Mar 25, 20200.04800.06500.03500.04800.04801,490,900
Mar 24, 20200.06000.06500.04500.06400.0640533,100
Mar 23, 20200.06500.06500.05100.05700.0570124,200
Mar 20, 20200.05900.06400.05000.06100.0610122,100
Mar 19, 20200.05000.05900.04600.05400.0540174,900
Mar 18, 20200.03300.06500.03300.04500.0450730,800
Mar 17, 20200.07300.07300.04800.06400.06401,149,400
Mar 16, 20200.06900.07000.06000.06500.0650305,500
Mar 13, 20200.06900.07700.05500.07000.0700505,400
Mar 12, 20200.06200.06500.05100.06500.0650262,900
Mar 11, 20200.06700.07000.05000.06200.0620978,400
Mar 10, 20200.08600.09000.06000.07000.07001,543,400
Mar 09, 20200.10000.10000.06700.07800.07802,312,200
Mar 06, 20200.10000.10000.08000.09200.09201,188,400
Mar 05, 20200.11000.12000.08500.10000.1000826,800
Mar 04, 20200.14000.15000.08500.11000.11002,061,100
Mar 03, 20200.13800.15000.11600.13700.13701,471,400
Mar 02, 20200.24200.27000.11100.13000.13003,556,800
Feb 28, 20200.26400.29000.25500.29000.2900204,900
Feb 27, 20200.31000.31000.26300.27000.270048,300
Feb 26, 20200.27000.29100.25000.27100.2710204,900
Feb 25, 20200.32000.32000.26000.30500.3050106,100
Feb 24, 20200.28000.29500.25500.27700.2770121,800
Feb 21, 20200.29000.30000.25500.29800.2980204,800
Feb 20, 20200.28500.32000.28000.29200.2920126,700
Feb 19, 20200.30000.33400.28000.30000.3000267,100
Feb 18, 20200.29000.32000.28500.30900.3090308,000
Feb 14, 20200.25000.28500.25000.28500.2850214,800
Feb 13, 20200.23000.25900.23000.25000.2500163,500
Feb 12, 20200.24000.25500.23000.24000.2400186,100
Feb 11, 20200.21100.25500.21100.23100.2310212,200
Feb 10, 20200.23200.23200.21900.22000.220081,000
Feb 07, 20200.21500.23700.20500.23300.2330223,900
Feb 06, 20200.20500.21900.20500.21700.2170160,300
Feb 05, 20200.20500.22000.20500.21500.2150116,100
Feb 04, 20200.20400.21500.20400.20800.2080204,800
Feb 03, 20200.22500.22500.20000.20900.2090664,400
Jan 31, 20200.24000.24000.21000.21600.2160810,000
Jan 30, 20200.23300.25000.23200.23500.2350108,300
Jan 29, 20200.25000.25000.23000.23200.232084,000
Jan 28, 20200.25000.26000.21000.24000.2400275,100
Jan 27, 20200.26000.27000.23000.23700.2370246,100
Jan 24, 20200.27000.27000.25000.25000.2500190,400
Jan 23, 20200.28000.28900.25000.27000.2700329,800
Jan 22, 20200.27500.32200.26300.27500.27501,683,500
Jan 21, 20200.22500.26900.21100.26500.2650714,500
Jan 17, 20200.20400.23000.20200.21500.2150258,200
Jan 16, 20200.21000.21000.18500.20400.2040338,400
Jan 15, 20200.21000.23200.20500.21000.2100749,800
Jan 14, 20200.19000.22000.18500.22000.22001,086,100
Jan 13, 20200.22000.23500.18500.18600.1860846,500
Jan 10, 20200.19500.24000.18000.22400.22401,207,800
Jan 09, 20200.19000.19000.17100.18000.18001,327,500
Jan 08, 20200.19000.21500.18600.18700.1870801,700
Jan 07, 20200.19500.19500.18000.19100.1910886,300
Jan 06, 20200.21000.21500.18000.19800.19801,434,800
Jan 03, 20200.20700.22700.20300.20600.20601,283,600
Jan 02, 20200.21300.23900.20300.20700.20703,498,300
Dec 31, 20190.18700.23400.18500.20600.20603,397,200
Dec 30, 20190.36500.40000.18100.18900.189011,125,100
Dec 27, 20190.37000.37800.36100.36700.3670786,700
Dec 26, 20190.39000.39100.36300.36300.3630615,100
Dec 24, 20190.41800.41800.37000.39100.3910416,000
Dec 23, 20190.41800.42000.38000.39900.3990383,800
Dec 20, 20190.43300.43700.40000.41200.4120487,200
Dec 19, 20190.42500.46000.42500.43400.4340236,700
Dec 18, 20190.46000.47000.42000.42400.4240388,000
Dec 17, 20190.49000.50000.45000.45600.4560188,100
Dec 16, 20190.47000.50000.42200.48800.4880534,000
Dec 13, 20190.48100.49000.43000.47200.4720578,900
Dec 12, 20190.33100.50000.33100.47500.47501,785,100
Dec 11, 20190.33600.39400.33000.37100.3710835,100
Dec 10, 20190.36400.36500.32500.33600.3360713,700
Dec 09, 20190.38200.39000.35300.35300.3530548,800
Dec 06, 20190.37600.40700.34900.38100.3810730,400
Dec 05, 20190.36700.39000.32900.36200.36201,168,800
Dec 04, 20190.40000.40000.36500.36700.3670752,600
Dec 03, 20190.43800.43800.39000.39000.3900942,800
Dec 02, 20190.44000.50700.41200.43400.4340622,700
Nov 29, 20190.42000.47800.41000.43200.4320640,800
Nov 27, 20190.45000.47000.42000.42000.4200745,200
Nov 26, 20190.50000.51800.43600.44000.4400447,900
Nov 25, 20190.50200.54000.46100.49500.4950894,400
Nov 22, 20190.43000.52000.41900.49200.49201,278,500
Nov 21, 20190.47000.48800.42800.43600.4360764,100
Nov 20, 20190.49000.53000.45500.45700.4570586,000
Nov 19, 20190.56000.58000.49700.50000.5000702,700
Nov 18, 20190.63000.63000.55000.56000.5600599,600
Nov 15, 20190.66700.68300.63000.64200.6420418,900
Nov 14, 20190.73000.76800.63300.65600.6560864,000
Nov 13, 20190.74000.77000.71000.73900.7390522,100
Nov 12, 20190.76000.78800.71600.74000.7400759,900
Nov 11, 20190.80000.83900.75200.75200.7520734,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...