|
Closing price on 5/7/2019
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
23,600 |
| Split-adjusted Price |
6.75 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
6.75
|
23,600
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.14
|
7.00
|
18,100
|
|
|
5/3/2019
|
-0.50 / -5.68%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.50
|
7.00
|
50,500
|
|
|
5/2/2019
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.82
|
7.43
|
12,500
|
|
|
4/26/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.95
|
7.59
|
27,500
|
|
|
4/25/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
7.68
|
13,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.24
|
7.76
|
1,300
|
|
|
4/23/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
7.76
|
2,100
|
|
|
4/22/2019
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
7.68
|
12,800
|
|
|
4/19/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
7.68
|
35,100
|
|
|
4/18/2019
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.25
|
7.76
|
30,000
|
|
|
4/17/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
7.93
|
19,100
|
|
|
4/16/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
8.02
|
17,100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.02
|
128,700
|
|
|
4/11/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
8.02
|
16,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.02
|
86,200
|
|
|
4/9/2019
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.02
|
158,800
|
|
|
4/8/2019
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
8.10
|
13,200
|
|
|
4/5/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.02
|
38,700
|
|
|
4/4/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.02
|
53,900
|
|
|
4/3/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.02
|
53,500
|
|
|
4/2/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
8.02
|
91,500
|
|
|
4/1/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.02
|
90,400
|
|
|
3/29/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.02
|
42,600
|
|
|
3/28/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
8.02
|
51,000
|
|
|
3/27/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
8.10
|
39,300
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.10
|
17,400
|
|
|
3/25/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.10
|
48,400
|
|
|
3/22/2019
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
8.10
|
34,300
|
|
|
3/21/2019
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
8.19
|
116,600
|
|
|