|
|
Closing price on 1/28/2022
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
193,300 |
| Split-adjusted Price |
12.05 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.39
|
12.05
|
193,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.20
|
14.43
|
11.80
|
228,700
|
|
|
1/26/2022
|
-0.20 / -1.39%
|
14.40
|
14.80
|
14.20
|
14.20
|
14.53
|
11.80
|
334,400
|
|
|
1/25/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.40
|
14.22
|
11.97
|
364,500
|
|
|
1/24/2022
|
-1.20 / -7.74%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.90
|
11.88
|
423,400
|
|
|
1/21/2022
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.59
|
12.88
|
411,900
|
|
|
1/20/2022
|
+0.50 / +3.27%
|
15.30
|
15.80
|
14.80
|
15.80
|
15.35
|
13.13
|
537,500
|
|
|
1/19/2022
|
+0.50 / +3.38%
|
14.80
|
15.70
|
14.80
|
15.30
|
15.43
|
12.71
|
477,100
|
|
|
1/18/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
13.60
|
14.80
|
14.11
|
12.30
|
935,600
|
|
|
1/17/2022
|
-1.60 / -9.70%
|
16.50
|
17.20
|
14.90
|
14.90
|
15.88
|
12.38
|
922,500
|
|
|
1/14/2022
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.40
|
16.50
|
16.84
|
13.71
|
951,700
|
|
|
1/13/2022
|
-0.80 / -4.37%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.94
|
14.54
|
485,000
|
|
|
1/12/2022
|
+0.20 / +1.10%
|
18.10
|
19.00
|
17.80
|
18.30
|
18.22
|
15.21
|
600,700
|
|
|
1/11/2022
|
-0.50 / -2.69%
|
18.60
|
18.90
|
17.50
|
18.10
|
18.17
|
15.04
|
1,355,500
|
|
|
1/10/2022
|
-1.70 / -8.37%
|
20.30
|
20.40
|
18.40
|
18.60
|
19.31
|
15.46
|
2,847,000
|
|
|
1/7/2022
|
-0.20 / -0.98%
|
20.50
|
20.80
|
20.20
|
20.30
|
20.38
|
16.87
|
881,300
|
|
|
1/6/2022
|
+0.10 / +0.49%
|
20.40
|
21.30
|
20.20
|
20.50
|
20.58
|
17.04
|
1,062,900
|
|
|
1/5/2022
|
-0.60 / -2.86%
|
21.00
|
21.10
|
20.30
|
20.40
|
20.55
|
16.95
|
1,968,310
|
|
|
1/4/2022
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.70
|
21.00
|
20.98
|
17.45
|
961,400
|
|
|
12/31/2021
|
-1.00 / -4.52%
|
22.10
|
22.10
|
21.00
|
21.10
|
21.31
|
17.53
|
793,300
|
|
|
12/30/2021
|
+1.40 / +6.76%
|
20.60
|
22.20
|
19.80
|
22.10
|
20.89
|
18.36
|
1,318,800
|
|
|
12/29/2021
|
-2.00 / -8.81%
|
22.70
|
22.70
|
20.60
|
20.70
|
21.18
|
17.20
|
3,358,900
|
|
|
12/28/2021
|
-1.50 / -6.20%
|
24.20
|
24.30
|
22.30
|
22.70
|
23.27
|
18.86
|
3,223,800
|
|
|
12/27/2021
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.20
|
24.20
|
23.85
|
20.11
|
894,400
|
|
|
12/24/2021
|
-1.10 / -4.42%
|
24.90
|
25.30
|
23.80
|
23.80
|
24.35
|
19.78
|
1,868,300
|
|
|
12/23/2021
|
-0.10 / -0.40%
|
25.10
|
26.00
|
24.40
|
24.90
|
25.18
|
20.69
|
1,962,500
|
|
|
12/22/2021
|
-1.70 / -6.37%
|
26.70
|
27.30
|
24.80
|
25.00
|
25.69
|
20.77
|
3,043,100
|
|
|
12/21/2021
|
+0.40 / +1.52%
|
26.30
|
27.80
|
26.20
|
26.70
|
26.96
|
22.19
|
2,692,600
|
|
|
12/20/2021
|
0.00 / 0.00%
|
26.30
|
26.80
|
25.80
|
26.30
|
26.28
|
21.85
|
1,585,000
|
|
|
12/17/2021
|
+0.30 / +1.15%
|
26.00
|
26.80
|
25.80
|
26.30
|
26.32
|
21.85
|
2,626,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AVG 
|
358,600
|
15.60
|
5.41%
|
|
|
|
BFC
|
1,029,900
|
44.75
|
-0.89%
|
|
|
|
BT1
|
7,200
|
11.20
|
-2.61%
|
|
|
|
CPC
|
1,100
|
17.20
|
0.00%
|
|
|
|
DCM
|
3,851,600
|
33.80
|
-0.73%
|
|
|
|
DHB
|
8,300
|
9.00
|
0.00%
|
|
|
|
DOC
|
0
|
10.50
|
0.00%
|
|
|
|
DPM
|
3,806,800
|
38.35
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|