|
|
Closing price on 12/5/2022
|
|
| Open |
8.20 |
| High |
8.90 |
| Low |
8.10 |
| Volume |
725,000 |
| Split-adjusted Price |
8.17 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.74
|
8.17
|
725,000
|
|
|
12/2/2022
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.60
|
8.10
|
8.03
|
7.43
|
389,400
|
|
|
12/1/2022
|
-0.10 / -1.23%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.15
|
7.34
|
549,200
|
|
|
11/30/2022
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
7.43
|
205,600
|
|
|
11/29/2022
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.94
|
7.34
|
439,200
|
|
|
11/28/2022
|
+0.50 / +6.76%
|
7.50
|
8.00
|
7.50
|
7.90
|
7.75
|
7.25
|
273,100
|
|
|
11/25/2022
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.24
|
6.79
|
156,700
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.01
|
6.51
|
123,500
|
|
|
11/23/2022
|
-0.20 / -2.74%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.23
|
6.51
|
195,200
|
|
|
11/22/2022
|
-0.20 / -2.67%
|
7.60
|
7.80
|
7.10
|
7.30
|
7.45
|
6.70
|
413,600
|
|
|
11/21/2022
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.36
|
6.88
|
413,900
|
|
|
11/18/2022
|
+0.30 / +4.55%
|
6.00
|
7.00
|
6.00
|
6.90
|
6.73
|
6.33
|
392,200
|
|
|
11/17/2022
|
+0.60 / +10.00%
|
5.50
|
6.60
|
5.50
|
6.60
|
6.49
|
6.06
|
447,800
|
|
|
11/16/2022
|
+0.50 / +9.09%
|
5.40
|
6.00
|
5.00
|
6.00
|
5.34
|
5.50
|
638,100
|
|
|
11/15/2022
|
-0.60 / -9.84%
|
6.00
|
6.10
|
5.50
|
5.50
|
5.59
|
5.05
|
726,200
|
|
|
11/14/2022
|
-0.50 / -7.58%
|
6.00
|
6.80
|
6.00
|
6.10
|
6.24
|
5.60
|
336,900
|
|
|
11/11/2022
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.60
|
6.73
|
6.06
|
201,400
|
|
|
11/10/2022
|
-0.50 / -7.04%
|
6.40
|
7.20
|
6.40
|
6.60
|
6.68
|
6.06
|
383,100
|
|
|
11/9/2022
|
+0.20 / +2.90%
|
6.30
|
7.30
|
6.30
|
7.10
|
7.20
|
6.51
|
109,700
|
|
|
11/8/2022
|
-0.20 / -2.82%
|
6.60
|
7.30
|
6.40
|
6.90
|
6.98
|
6.33
|
288,000
|
|
|
11/7/2022
|
-0.70 / -8.97%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.49
|
6.51
|
243,400
|
|
|
11/4/2022
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.95
|
7.16
|
259,900
|
|
|
11/3/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.09
|
7.61
|
141,900
|
|
|
11/2/2022
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.26
|
7.43
|
178,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.44
|
7.71
|
99,400
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.40
|
8.23
|
7.71
|
147,900
|
|
|
10/28/2022
|
+0.20 / +2.44%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.45
|
7.71
|
172,600
|
|
|
10/27/2022
|
+0.10 / +1.23%
|
8.00
|
8.60
|
7.90
|
8.20
|
8.30
|
7.52
|
182,500
|
|
|
10/26/2022
|
+0.30 / +3.85%
|
7.10
|
8.20
|
7.10
|
8.10
|
8.06
|
7.43
|
383,100
|
|
|
10/25/2022
|
-0.60 / -7.14%
|
8.10
|
8.70
|
7.80
|
7.80
|
8.20
|
7.16
|
449,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|