|
Closing price on 2/19/2016
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
98,670 |
| Split-adjusted Price |
5.74 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
5.74
|
98,670
|
|
|
2/18/2016
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
5.67
|
76,440
|
|
|
2/17/2016
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.65
|
5.61
|
162,500
|
|
|
2/16/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.59
|
5.80
|
111,970
|
|
|
2/15/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.57
|
5.74
|
20,080
|
|
|
2/5/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
5.74
|
20,880
|
|
|
2/4/2016
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.62
|
5.67
|
35,370
|
|
|
2/3/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
5.61
|
52,810
|
|
|
2/2/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.53
|
5.61
|
130,200
|
|
|
2/1/2016
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.77
|
5.67
|
226,990
|
|
|
1/29/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
5.80
|
160,800
|
|
|
1/28/2016
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.90
|
5.87
|
290,610
|
|
|
1/27/2016
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.66
|
5.74
|
192,000
|
|
|
1/26/2016
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
5.67
|
264,250
|
|
|
1/25/2016
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.76
|
5.87
|
231,690
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.48
|
5.61
|
115,220
|
|
|
1/21/2016
|
-0.20 / -2.30%
|
8.50
|
8.90
|
8.40
|
8.50
|
8.55
|
5.61
|
119,140
|
|
|
1/20/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
5.74
|
51,310
|
|
|
1/19/2016
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.78
|
5.87
|
286,960
|
|
|
1/18/2016
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.88
|
5.80
|
259,950
|
|
|
1/15/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.14
|
6.07
|
281,110
|
|
|
1/14/2016
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.09
|
6.00
|
224,680
|
|
|
1/13/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
6.13
|
241,400
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.21
|
6.13
|
202,610
|
|
|
1/11/2016
|
+0.30 / +3.33%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.18
|
6.13
|
224,850
|
|
|
1/8/2016
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.80
|
9.00
|
8.99
|
5.93
|
326,090
|
|
|
1/7/2016
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.15
|
6.00
|
549,540
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.49
|
6.20
|
407,060
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.65
|
6.20
|
553,750
|
|
|
1/4/2016
|
+0.40 / +4.44%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.45
|
6.20
|
722,130
|
|
|