|
|
Closing price on 12/3/2021
|
|
| Open |
23.60 |
| High |
25.00 |
| Low |
23.60 |
| Volume |
3,571,000 |
| Split-adjusted Price |
20.28 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
+1.00 / +4.27%
|
23.60
|
25.00
|
23.60
|
24.40
|
24.30
|
20.28
|
3,571,000
|
|
|
12/2/2021
|
+0.10 / +0.43%
|
23.30
|
23.80
|
23.20
|
23.40
|
23.43
|
19.44
|
645,682
|
|
|
12/1/2021
|
+0.40 / +1.75%
|
22.80
|
23.90
|
22.80
|
23.30
|
23.52
|
19.36
|
1,132,300
|
|
|
11/30/2021
|
+0.20 / +0.88%
|
22.80
|
24.00
|
22.50
|
22.90
|
23.18
|
19.03
|
1,251,900
|
|
|
11/29/2021
|
-0.30 / -1.30%
|
22.70
|
22.90
|
22.00
|
22.70
|
22.49
|
18.86
|
768,000
|
|
|
11/26/2021
|
-0.10 / -0.43%
|
23.10
|
23.60
|
22.80
|
23.00
|
23.23
|
19.11
|
1,005,700
|
|
|
11/25/2021
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.16
|
19.20
|
518,000
|
|
|
11/24/2021
|
-0.40 / -1.70%
|
23.60
|
23.70
|
23.00
|
23.10
|
23.15
|
19.20
|
800,800
|
|
|
11/23/2021
|
+1.30 / +5.86%
|
22.30
|
23.60
|
22.30
|
23.50
|
23.16
|
19.53
|
878,900
|
|
|
11/22/2021
|
+0.10 / +0.45%
|
22.20
|
23.10
|
22.00
|
22.20
|
22.52
|
18.45
|
838,400
|
|
|
11/19/2021
|
-1.40 / -5.96%
|
24.00
|
24.00
|
22.00
|
22.10
|
22.83
|
18.36
|
2,718,800
|
|
|
11/18/2021
|
-1.00 / -4.08%
|
24.50
|
24.60
|
23.40
|
23.50
|
23.88
|
19.53
|
3,005,300
|
|
|
11/17/2021
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.56
|
20.36
|
809,600
|
|
|
11/16/2021
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.50
|
24.80
|
24.92
|
20.61
|
1,260,700
|
|
|
11/15/2021
|
+0.80 / +3.33%
|
24.00
|
25.20
|
23.60
|
24.80
|
24.53
|
20.61
|
3,180,200
|
|
|
11/12/2021
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.60
|
24.00
|
23.88
|
19.94
|
1,108,700
|
|
|
11/11/2021
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.90
|
23.99
|
19.86
|
1,161,100
|
|
|
11/10/2021
|
+0.30 / +1.25%
|
24.00
|
25.00
|
23.60
|
24.30
|
24.30
|
20.19
|
2,058,900
|
|
|
11/9/2021
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.70
|
24.00
|
23.91
|
19.94
|
1,213,900
|
|
|
11/8/2021
|
-0.10 / -0.41%
|
24.00
|
24.60
|
23.70
|
24.00
|
24.23
|
19.94
|
1,202,400
|
|
|
11/5/2021
|
+1.40 / +6.17%
|
22.60
|
24.90
|
22.20
|
24.10
|
23.70
|
20.03
|
2,298,422
|
|
|
11/4/2021
|
0.00 / 0.00%
|
22.70
|
23.20
|
22.50
|
22.70
|
22.78
|
18.86
|
1,181,900
|
|
|
11/3/2021
|
-0.90 / -3.81%
|
23.70
|
24.40
|
21.80
|
22.70
|
23.26
|
18.86
|
2,351,300
|
|
|
11/2/2021
|
+0.50 / +2.16%
|
23.00
|
23.80
|
22.60
|
23.60
|
23.31
|
19.61
|
1,719,000
|
|
|
11/1/2021
|
-0.70 / -2.94%
|
23.60
|
24.00
|
22.80
|
23.10
|
23.54
|
19.20
|
1,576,500
|
|
|
10/29/2021
|
-0.10 / -0.42%
|
23.90
|
24.40
|
23.40
|
23.80
|
23.68
|
19.78
|
1,354,400
|
|
|
10/28/2021
|
+1.40 / +6.22%
|
22.50
|
24.00
|
22.10
|
23.90
|
23.29
|
19.86
|
2,343,800
|
|
|
10/27/2021
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.70
|
18.70
|
1,709,700
|
|
|
10/26/2021
|
+0.50 / +2.23%
|
22.40
|
23.30
|
21.30
|
22.90
|
22.55
|
19.03
|
2,270,900
|
|
|
10/25/2021
|
+2.00 / +9.80%
|
20.40
|
22.40
|
20.40
|
22.40
|
21.88
|
18.61
|
4,347,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|