|
|
Closing price on 12/7/2018
|
|
| Open |
6.91 |
| High |
6.99 |
| Low |
6.91 |
| Volume |
7,580 |
| Split-adjusted Price |
5.42 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
+0.01 / +0.14%
|
6.91
|
6.99
|
6.91
|
6.99
|
6.95
|
5.42
|
7,580
|
|
|
12/6/2018
|
-0.02 / -0.29%
|
6.93
|
7.00
|
6.91
|
6.98
|
6.91
|
5.42
|
16,350
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.90
|
7.05
|
6.90
|
7.00
|
7.00
|
5.43
|
77,670
|
|
|
12/4/2018
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.90
|
7.00
|
6.95
|
5.43
|
38,110
|
|
|
12/3/2018
|
-0.01 / -0.14%
|
7.00
|
7.03
|
6.89
|
7.00
|
6.98
|
5.43
|
50,750
|
|
|
11/30/2018
|
+0.01 / +0.14%
|
6.90
|
7.02
|
6.80
|
7.01
|
7.00
|
5.44
|
65,240
|
|
|
11/29/2018
|
0.00 / 0.00%
|
6.96
|
7.05
|
6.95
|
7.00
|
6.99
|
5.43
|
40,750
|
|
|
11/28/2018
|
-0.03 / -0.43%
|
6.90
|
7.00
|
6.86
|
7.00
|
6.90
|
5.43
|
9,570
|
|
|
11/27/2018
|
-0.07 / -0.99%
|
7.09
|
7.10
|
7.03
|
7.03
|
7.09
|
5.46
|
2,820
|
|
|
11/26/2018
|
+0.10 / +1.43%
|
6.95
|
7.10
|
6.95
|
7.10
|
7.00
|
5.51
|
15,710
|
|
|
11/23/2018
|
-0.18 / -2.51%
|
7.00
|
7.17
|
6.90
|
7.00
|
6.92
|
5.43
|
9,110
|
|
|
11/22/2018
|
+0.18 / +2.57%
|
7.00
|
7.19
|
7.00
|
7.18
|
7.07
|
5.57
|
24,030
|
|
|
11/21/2018
|
-0.20 / -2.78%
|
7.18
|
7.18
|
7.00
|
7.00
|
7.01
|
5.43
|
14,840
|
|
|
11/20/2018
|
+0.06 / +0.84%
|
7.09
|
7.20
|
6.97
|
7.20
|
7.12
|
5.59
|
10,260
|
|
|
11/19/2018
|
+0.14 / +2.00%
|
7.00
|
7.17
|
7.00
|
7.14
|
7.00
|
5.54
|
6,000
|
|
|
11/16/2018
|
-0.20 / -2.78%
|
7.29
|
7.29
|
7.00
|
7.00
|
7.14
|
5.43
|
17,220
|
|
|
11/15/2018
|
-0.04 / -0.55%
|
7.24
|
7.24
|
7.00
|
7.20
|
7.17
|
5.59
|
15,020
|
|
|
11/14/2018
|
+0.15 / +2.12%
|
7.09
|
7.39
|
6.86
|
7.24
|
7.13
|
5.62
|
172,490
|
|
|
11/13/2018
|
-0.01 / -0.14%
|
7.09
|
7.09
|
7.07
|
7.09
|
7.08
|
5.50
|
58,330
|
|
|
11/12/2018
|
+0.20 / +2.90%
|
6.72
|
7.10
|
6.72
|
7.10
|
7.02
|
5.51
|
147,640
|
|
|
11/9/2018
|
+0.05 / +0.73%
|
6.80
|
6.97
|
6.80
|
6.90
|
6.81
|
5.36
|
22,320
|
|
|
11/8/2018
|
-0.14 / -2.00%
|
6.99
|
6.99
|
6.84
|
6.85
|
6.92
|
5.32
|
64,440
|
|
|
11/7/2018
|
-0.01 / -0.14%
|
6.87
|
6.99
|
6.87
|
6.99
|
6.88
|
5.42
|
42,000
|
|
|
11/6/2018
|
-0.07 / -0.99%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.03
|
5.43
|
16,780
|
|
|
11/5/2018
|
+0.17 / +2.46%
|
7.00
|
7.11
|
7.00
|
7.07
|
7.08
|
5.49
|
32,930
|
|
|
11/2/2018
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.88
|
5.36
|
11,920
|
|
|
11/1/2018
|
-0.30 / -4.29%
|
6.83
|
6.85
|
6.70
|
6.70
|
6.78
|
5.20
|
193,060
|
|
|
10/31/2018
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.85
|
7.00
|
6.94
|
5.43
|
101,520
|
|
|
10/30/2018
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.92
|
7.10
|
7.07
|
5.51
|
51,500
|
|
|
10/29/2018
|
+0.30 / +4.35%
|
6.90
|
7.35
|
6.90
|
7.20
|
7.19
|
5.59
|
98,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|