|
|
Closing price on 10/5/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
57,530 |
| Split-adjusted Price |
8.58 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.28
|
8.58
|
57,530
|
|
|
10/4/2017
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
8.61
|
122,620
|
|
|
10/3/2017
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.26
|
8.58
|
169,990
|
|
|
10/2/2017
|
-0.20 / -1.75%
|
11.35
|
11.45
|
11.20
|
11.20
|
11.27
|
8.50
|
123,310
|
|
|
9/29/2017
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.39
|
8.65
|
124,800
|
|
|
9/28/2017
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.45
|
8.61
|
233,930
|
|
|
9/27/2017
|
+0.05 / +0.43%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.52
|
8.77
|
219,120
|
|
|
9/26/2017
|
-0.25 / -2.13%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.55
|
8.73
|
300,370
|
|
|
9/25/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.69
|
8.92
|
213,750
|
|
|
9/22/2017
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.92
|
8.99
|
205,190
|
|
|
9/21/2017
|
+0.30 / +2.58%
|
11.70
|
12.05
|
11.60
|
11.95
|
11.93
|
9.07
|
307,670
|
|
|
9/20/2017
|
+0.20 / +1.75%
|
11.55
|
11.70
|
11.45
|
11.65
|
11.55
|
8.84
|
212,300
|
|
|
9/19/2017
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.49
|
8.69
|
196,830
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.50
|
11.54
|
8.73
|
202,340
|
|
|
9/15/2017
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.51
|
8.73
|
156,120
|
|
|
9/14/2017
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.54
|
8.77
|
167,920
|
|
|
9/13/2017
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.60
|
8.80
|
232,130
|
|
|
9/12/2017
|
+0.25 / +2.18%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.56
|
8.88
|
151,240
|
|
|
9/11/2017
|
-0.45 / -3.78%
|
11.90
|
11.90
|
11.40
|
11.45
|
11.57
|
8.69
|
490,840
|
|
|
9/8/2017
|
-0.20 / -1.65%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.00
|
9.03
|
218,090
|
|
|
9/7/2017
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.14
|
9.18
|
227,570
|
|
|
9/6/2017
|
-0.25 / -2.03%
|
12.20
|
12.30
|
12.05
|
12.05
|
12.12
|
9.15
|
102,400
|
|
|
9/5/2017
|
-0.65 / -5.02%
|
12.50
|
12.50
|
12.25
|
12.30
|
12.32
|
9.33
|
208,430
|
|
|
9/1/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.85
|
12.95
|
12.90
|
9.22
|
128,970
|
|
|
8/31/2017
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.86
|
9.15
|
195,650
|
|
|
8/30/2017
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.80
|
12.90
|
12.89
|
9.19
|
207,050
|
|
|
8/29/2017
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.85
|
12.90
|
12.89
|
9.19
|
234,910
|
|
|
8/28/2017
|
-0.05 / -0.39%
|
13.00
|
13.15
|
12.90
|
12.90
|
12.98
|
9.19
|
131,340
|
|
|
8/25/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.75
|
12.95
|
12.85
|
9.22
|
200,190
|
|
|
8/24/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.95
|
12.88
|
9.22
|
162,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|