|
|
Closing price on 9/5/2017
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
356,746 |
| Split-adjusted Price |
11.83 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.00
|
16.50
|
16.26
|
11.83
|
356,746
|
|
|
9/1/2017
|
-0.50 / -2.98%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.36
|
11.68
|
585,960
|
|
|
8/31/2017
|
+1.00 / +6.33%
|
16.20
|
17.00
|
16.10
|
16.80
|
16.57
|
12.04
|
984,011
|
|
|
8/30/2017
|
+0.20 / +1.28%
|
15.70
|
16.30
|
15.70
|
15.80
|
16.07
|
11.33
|
474,878
|
|
|
8/29/2017
|
+0.40 / +2.63%
|
15.20
|
16.30
|
15.10
|
15.60
|
15.58
|
11.18
|
917,971
|
|
|
8/28/2017
|
-0.30 / -1.94%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.26
|
10.90
|
349,600
|
|
|
8/25/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.31
|
11.11
|
364,560
|
|
|
8/24/2017
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.75
|
11.18
|
222,060
|
|
|
8/23/2017
|
+0.40 / +2.60%
|
15.30
|
15.90
|
15.00
|
15.80
|
15.41
|
11.33
|
644,723
|
|
|
8/22/2017
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.00
|
15.40
|
15.30
|
11.04
|
621,660
|
|
|
8/21/2017
|
-0.70 / -4.29%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.93
|
11.18
|
800,690
|
|
|
8/18/2017
|
+1.40 / +9.40%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.84
|
11.68
|
1,373,661
|
|
|
8/17/2017
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.80
|
14.90
|
15.09
|
10.68
|
624,340
|
|
|
8/16/2017
|
+1.30 / +9.56%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.57
|
10.68
|
1,419,353
|
|
|
8/15/2017
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.56
|
9.75
|
269,200
|
|
|
8/14/2017
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.51
|
9.82
|
609,263
|
|
|
8/11/2017
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.09
|
9.46
|
201,100
|
|
|
8/10/2017
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.12
|
9.39
|
233,300
|
|
|
8/9/2017
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.17
|
9.39
|
178,632
|
|
|
8/8/2017
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.39
|
9.53
|
114,688
|
|
|
8/7/2017
|
+0.40 / +3.05%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.58
|
9.68
|
762,535
|
|
|
8/4/2017
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.05
|
9.39
|
106,850
|
|
|
8/3/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
12.95
|
9.39
|
113,210
|
|
|
8/2/2017
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.87
|
9.39
|
633,700
|
|
|
8/1/2017
|
-0.10 / -0.77%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.94
|
9.25
|
383,200
|
|
|
7/31/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
9.32
|
371,700
|
|
|
7/28/2017
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.20
|
9.39
|
166,600
|
|
|
7/27/2017
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.35
|
9.53
|
317,800
|
|
|
7/26/2017
|
+0.30 / +2.29%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.31
|
9.61
|
1,162,050
|
|
|
7/25/2017
|
+0.10 / +0.77%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.17
|
9.39
|
218,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|