|
Closing price on 12/14/2015
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
137,910 |
| Split-adjusted Price |
5.61 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
5.61
|
137,910
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.51
|
5.61
|
283,770
|
|
|
12/10/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.60
|
5.61
|
297,700
|
|
|
12/9/2015
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.74
|
5.67
|
301,940
|
|
|
12/8/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
5.80
|
314,250
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
5.93
|
232,100
|
|
|
12/4/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.96
|
5.93
|
154,280
|
|
|
12/3/2015
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.13
|
6.00
|
577,250
|
|
|
12/2/2015
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.96
|
5.93
|
247,940
|
|
|
12/1/2015
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.84
|
5.74
|
255,610
|
|
|
11/30/2015
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.97
|
5.87
|
257,100
|
|
|
11/27/2015
|
-0.60 / -6.19%
|
9.70
|
9.80
|
9.10
|
9.10
|
9.44
|
6.00
|
2,182,964
|
|
|
11/26/2015
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.70
|
9.70
|
10.02
|
6.40
|
391,460
|
|
|
11/25/2015
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.62
|
6.40
|
240,810
|
|
|
11/24/2015
|
-0.30 / -3.06%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.75
|
6.26
|
1,464,180
|
|
|
11/23/2015
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.71
|
6.46
|
772,720
|
|
|
11/20/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.02
|
6.07
|
126,500
|
|
|
11/19/2015
|
+0.40 / +4.60%
|
8.70
|
9.30
|
8.70
|
9.10
|
9.12
|
6.00
|
824,530
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
5.74
|
87,740
|
|
|
11/17/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.76
|
5.74
|
76,050
|
|
|
11/16/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
5.74
|
120,230
|
|
|
11/13/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.84
|
5.87
|
61,870
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.61
|
5.64
|
148,940
|
|
|
11/11/2015
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
5.64
|
147,820
|
|
|
11/10/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
5.70
|
107,330
|
|
|
11/9/2015
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.87
|
5.64
|
51,510
|
|
|
11/6/2015
|
-0.10 / -1.12%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.97
|
5.70
|
105,250
|
|
|
11/5/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.77
|
24,350
|
|
|
11/4/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
5.70
|
174,550
|
|
|
11/3/2015
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.88
|
5.83
|
245,180
|
|
|