|
|
Closing price on 1/4/2018
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.15 |
| Volume |
112,700 |
| Split-adjusted Price |
8.58 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.20
|
8.58
|
112,700
|
|
|
1/3/2018
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.23
|
8.50
|
140,390
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.26
|
8.54
|
136,770
|
|
|
12/29/2017
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.27
|
8.54
|
102,970
|
|
|
12/28/2017
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.15
|
11.30
|
11.23
|
8.58
|
142,850
|
|
|
12/27/2017
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.20
|
8.50
|
117,570
|
|
|
12/26/2017
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.21
|
8.46
|
78,420
|
|
|
12/25/2017
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.20
|
11.20
|
11.26
|
8.50
|
79,140
|
|
|
12/22/2017
|
+0.25 / +2.24%
|
11.15
|
11.45
|
11.15
|
11.40
|
11.35
|
8.65
|
209,550
|
|
|
12/21/2017
|
-0.15 / -1.33%
|
11.20
|
11.45
|
11.15
|
11.15
|
11.29
|
8.46
|
251,290
|
|
|
12/20/2017
|
-0.10 / -0.88%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.27
|
8.58
|
153,120
|
|
|
12/19/2017
|
-0.05 / -0.44%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.33
|
8.65
|
161,000
|
|
|
12/18/2017
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.39
|
8.69
|
339,010
|
|
|
12/15/2017
|
+0.15 / +1.35%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.26
|
8.58
|
152,580
|
|
|
12/14/2017
|
+0.20 / +1.83%
|
10.95
|
11.30
|
10.95
|
11.15
|
11.11
|
8.46
|
83,730
|
|
|
12/13/2017
|
-0.15 / -1.35%
|
11.20
|
11.30
|
10.95
|
10.95
|
10.98
|
8.31
|
141,500
|
|
|
12/12/2017
|
0.00 / 0.00%
|
10.95
|
11.30
|
10.80
|
11.10
|
10.92
|
8.42
|
342,330
|
|
|
12/11/2017
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.07
|
8.42
|
289,140
|
|
|
12/8/2017
|
-0.25 / -2.18%
|
11.35
|
11.45
|
11.20
|
11.20
|
11.27
|
8.50
|
1,144,910
|
|
|
12/7/2017
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.40
|
11.45
|
11.46
|
8.69
|
993,090
|
|
|
12/6/2017
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.30
|
11.50
|
11.48
|
8.73
|
1,044,620
|
|
|
12/5/2017
|
+0.45 / +4.05%
|
11.05
|
11.80
|
11.00
|
11.55
|
11.39
|
8.77
|
530,620
|
|
|
12/4/2017
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.16
|
8.42
|
332,060
|
|
|
12/1/2017
|
+0.25 / +2.27%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.16
|
8.54
|
632,580
|
|
|
11/30/2017
|
+0.10 / +0.92%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.06
|
8.35
|
1,137,030
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.01
|
8.27
|
1,214,710
|
|
|
11/28/2017
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.07
|
8.27
|
1,251,410
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.00
|
11.35
|
11.00
|
11.10
|
11.21
|
8.42
|
1,236,560
|
|
|
11/24/2017
|
+0.15 / +1.37%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.03
|
8.42
|
1,219,840
|
|
|
11/23/2017
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.70
|
10.95
|
10.88
|
8.31
|
196,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|