|
|
Closing price on 12/9/2014
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
40,510 |
| Split-adjusted Price |
6.29 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
6.29
|
40,510
|
|
|
12/8/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.22
|
7,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.29
|
20,290
|
|
|
12/4/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.29
|
34,970
|
|
|
12/3/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
6.35
|
23,510
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
6.22
|
7,420
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
6.22
|
222,070
|
|
|
11/28/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
6.22
|
13,200
|
|
|
11/27/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
6.29
|
9,220
|
|
|
11/26/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
6.35
|
8,600
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
6.22
|
9,570
|
|
|
11/24/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
6.22
|
4,050
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
6.35
|
7,650
|
|
|
11/20/2014
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
6.35
|
610
|
|
|
11/19/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
6.22
|
7,400
|
|
|
11/18/2014
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
6.29
|
8,510
|
|
|
11/17/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.35
|
899,861
|
|
|
11/14/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
6.35
|
39,500
|
|
|
11/13/2014
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
6.29
|
2,380
|
|
|
11/12/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
6.22
|
60,830
|
|
|
11/11/2014
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
6.29
|
21,240
|
|
|
11/10/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
6.42
|
25,280
|
|
|
11/7/2014
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
6.48
|
23,050
|
|
|
11/6/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
6.29
|
2,800
|
|
|
11/5/2014
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
6.22
|
28,910
|
|
|
11/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
6.29
|
12,660
|
|
|
11/3/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.29
|
51,110
|
|
|
10/31/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
6.29
|
252,580
|
|
|
10/30/2014
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
6.29
|
22,080
|
|
|
10/29/2014
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
6.22
|
6,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|