|
|
Closing price on 8/19/2016
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
49,300 |
| Split-adjusted Price |
10.89 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.50
|
10.89
|
49,300
|
|
|
8/18/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.51
|
10.95
|
61,500
|
|
|
8/17/2016
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.56
|
11.09
|
72,100
|
|
|
8/16/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
10.82
|
111,100
|
|
|
8/15/2016
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.54
|
10.89
|
60,360
|
|
|
8/12/2016
|
-0.50 / -2.91%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.92
|
11.09
|
53,200
|
|
|
8/11/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
11.42
|
33,300
|
|
|
8/10/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.70
|
17.20
|
17.01
|
11.42
|
45,810
|
|
|
8/9/2016
|
+0.60 / +3.61%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.12
|
11.42
|
19,900
|
|
|
8/8/2016
|
+0.10 / +0.61%
|
14.90
|
16.70
|
14.90
|
16.60
|
16.51
|
11.02
|
48,900
|
|
|
8/5/2016
|
-1.50 / -8.33%
|
16.20
|
18.00
|
16.20
|
16.50
|
16.53
|
10.95
|
71,410
|
|
|
8/4/2016
|
-8.40 / -31.82%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.31
|
11.95
|
40,150
|
|
|
8/3/2016
|
-0.20 / -0.75%
|
26.60
|
27.00
|
26.40
|
26.40
|
26.74
|
12.08
|
63,400
|
|
|
8/2/2016
|
-1.00 / -3.62%
|
27.50
|
27.50
|
26.50
|
26.60
|
26.83
|
12.17
|
161,100
|
|
|
8/1/2016
|
+0.10 / +0.36%
|
27.70
|
27.90
|
27.60
|
27.60
|
27.70
|
12.63
|
33,200
|
|
|
7/29/2016
|
0.00 / 0.00%
|
27.70
|
28.10
|
27.40
|
27.50
|
27.62
|
12.59
|
72,000
|
|
|
7/28/2016
|
-0.50 / -1.79%
|
28.00
|
28.20
|
27.50
|
27.50
|
27.79
|
12.59
|
89,520
|
|
|
7/27/2016
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.90
|
28.00
|
28.10
|
12.82
|
50,600
|
|
|
7/26/2016
|
+0.60 / +2.19%
|
27.20
|
28.20
|
27.20
|
28.00
|
27.89
|
12.82
|
69,600
|
|
|
7/25/2016
|
-1.50 / -5.19%
|
27.50
|
28.40
|
27.00
|
27.40
|
27.82
|
12.54
|
143,004
|
|
|
7/22/2016
|
-1.00 / -3.34%
|
29.10
|
29.70
|
28.50
|
28.90
|
29.05
|
13.23
|
195,945
|
|
|
7/21/2016
|
-0.80 / -2.61%
|
30.70
|
30.80
|
29.90
|
29.90
|
30.18
|
13.68
|
200,900
|
|
|
7/20/2016
|
-0.70 / -2.23%
|
31.10
|
31.40
|
30.70
|
30.70
|
30.92
|
14.05
|
128,680
|
|
|
7/19/2016
|
-0.30 / -0.95%
|
32.60
|
32.80
|
31.20
|
31.40
|
31.71
|
14.37
|
267,445
|
|
|
7/18/2016
|
+1.60 / +5.32%
|
33.00
|
33.00
|
30.10
|
31.70
|
31.50
|
14.51
|
225,600
|
|
|
7/15/2016
|
0.00 / 0.00%
|
30.10
|
30.70
|
30.00
|
30.10
|
30.22
|
13.78
|
124,700
|
|
|
7/14/2016
|
+0.60 / +2.03%
|
30.20
|
31.00
|
30.10
|
30.10
|
30.53
|
13.78
|
161,900
|
|
|
7/13/2016
|
-0.80 / -2.64%
|
31.30
|
31.30
|
29.50
|
29.50
|
30.32
|
13.50
|
160,500
|
|
|
7/12/2016
|
+0.50 / +1.68%
|
29.80
|
31.50
|
29.00
|
30.30
|
29.82
|
13.87
|
139,100
|
|
|
7/11/2016
|
-1.90 / -5.99%
|
31.00
|
32.10
|
29.80
|
29.80
|
31.65
|
13.64
|
243,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|