|
Closing price on 1/28/2019
|
|
| Open |
6.49 |
| High |
6.49 |
| Low |
6.26 |
| Volume |
17,300 |
| Split-adjusted Price |
4.38 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.18 / -2.77%
|
6.49
|
6.49
|
6.26
|
6.31
|
6.30
|
4.38
|
17,300
|
|
|
1/25/2019
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.30
|
6.49
|
6.39
|
4.51
|
4,070
|
|
|
1/24/2019
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.41
|
6.50
|
6.43
|
4.51
|
13,220
|
|
|
1/23/2019
|
-0.10 / -1.54%
|
6.49
|
6.50
|
6.40
|
6.40
|
6.49
|
4.44
|
22,790
|
|
|
1/22/2019
|
-0.03 / -0.46%
|
6.50
|
6.55
|
6.50
|
6.50
|
6.51
|
4.51
|
2,570
|
|
|
1/21/2019
|
+0.12 / +1.87%
|
6.55
|
6.57
|
6.41
|
6.53
|
6.48
|
4.53
|
38,900
|
|
|
1/18/2019
|
-0.17 / -2.58%
|
6.41
|
6.57
|
6.33
|
6.41
|
6.41
|
4.45
|
12,940
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.40
|
6.58
|
6.40
|
6.58
|
6.49
|
4.57
|
5,560
|
|
|
1/16/2019
|
+0.03 / +0.46%
|
6.60
|
6.60
|
6.45
|
6.58
|
6.56
|
4.57
|
46,640
|
|
|
1/15/2019
|
+0.01 / +0.15%
|
6.40
|
6.55
|
6.40
|
6.55
|
6.49
|
4.55
|
11,710
|
|
|
1/14/2019
|
-0.01 / -0.15%
|
6.50
|
6.57
|
6.39
|
6.54
|
6.55
|
4.54
|
73,700
|
|
|
1/11/2019
|
+0.23 / +3.64%
|
6.32
|
6.57
|
6.32
|
6.55
|
6.45
|
4.55
|
44,310
|
|
|
1/10/2019
|
-0.18 / -2.77%
|
6.63
|
6.63
|
6.30
|
6.32
|
6.39
|
4.39
|
12,360
|
|
|
1/9/2019
|
+0.18 / +2.85%
|
6.32
|
6.57
|
6.32
|
6.50
|
6.38
|
4.51
|
21,940
|
|
|
1/8/2019
|
-0.38 / -5.67%
|
6.40
|
6.89
|
6.32
|
6.32
|
6.38
|
4.39
|
41,700
|
|
|
1/7/2019
|
+0.14 / +2.13%
|
6.89
|
6.89
|
6.39
|
6.70
|
6.66
|
4.65
|
35,140
|
|
|
1/4/2019
|
+0.04 / +0.61%
|
6.35
|
6.57
|
6.35
|
6.56
|
6.42
|
4.55
|
4,360
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.69
|
6.69
|
6.52
|
6.52
|
6.65
|
4.53
|
21,820
|
|
|
1/2/2019
|
-0.26 / -3.83%
|
6.75
|
6.77
|
6.52
|
6.52
|
6.64
|
4.53
|
11,040
|
|
|
12/28/2018
|
0.00 / 0.00%
|
6.70
|
6.78
|
6.60
|
6.78
|
6.75
|
4.71
|
29,040
|
|
|
12/27/2018
|
+0.13 / +1.95%
|
6.41
|
6.78
|
6.40
|
6.78
|
6.56
|
4.71
|
29,720
|
|
|
12/26/2018
|
-0.05 / -0.75%
|
6.78
|
6.78
|
6.40
|
6.65
|
6.43
|
4.62
|
21,470
|
|
|
12/25/2018
|
-0.17 / -2.47%
|
6.60
|
6.80
|
6.39
|
6.70
|
6.40
|
4.65
|
541,420
|
|
|
12/24/2018
|
-0.13 / -1.86%
|
7.00
|
7.00
|
6.51
|
6.87
|
6.59
|
4.77
|
62,950
|
|
|
12/21/2018
|
+0.40 / +6.06%
|
6.55
|
7.00
|
6.21
|
7.00
|
6.29
|
4.86
|
512,600
|
|
|
12/20/2018
|
-0.05 / -0.75%
|
6.88
|
6.88
|
6.55
|
6.60
|
6.58
|
4.58
|
13,060
|
|
|
12/19/2018
|
-0.04 / -0.60%
|
6.61
|
6.68
|
6.60
|
6.65
|
6.64
|
4.62
|
10,920
|
|
|
12/18/2018
|
-0.03 / -0.45%
|
6.70
|
6.79
|
6.60
|
6.69
|
6.60
|
4.65
|
36,340
|
|
|
12/17/2018
|
0.00 / 0.00%
|
6.72
|
6.72
|
6.71
|
6.72
|
6.72
|
4.67
|
7,270
|
|
|
12/14/2018
|
+0.01 / +0.15%
|
6.72
|
6.83
|
6.72
|
6.72
|
6.75
|
4.67
|
15,550
|
|
|