|
|
Closing price on 2/6/2018
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
9.97 |
| Volume |
505,110 |
| Split-adjusted Price |
8.12 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
0.00 / 0.00%
|
10.30
|
10.70
|
9.97
|
10.70
|
10.27
|
8.12
|
505,110
|
|
|
2/5/2018
|
+0.20 / +1.90%
|
10.85
|
10.85
|
10.50
|
10.70
|
10.68
|
8.12
|
451,540
|
|
|
2/2/2018
|
+0.10 / +0.96%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.62
|
7.97
|
127,530
|
|
|
2/1/2018
|
-0.25 / -2.35%
|
10.20
|
10.65
|
10.15
|
10.40
|
10.46
|
7.89
|
224,340
|
|
|
1/31/2018
|
-0.60 / -5.33%
|
11.00
|
11.10
|
10.65
|
10.65
|
10.89
|
8.08
|
403,920
|
|
|
1/30/2018
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.14
|
8.54
|
127,560
|
|
|
1/29/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.14
|
8.54
|
338,990
|
|
|
1/26/2018
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.18
|
8.54
|
150,100
|
|
|
1/25/2018
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.23
|
8.50
|
345,890
|
|
|
1/22/2018
|
-0.05 / -0.44%
|
11.65
|
11.65
|
11.20
|
11.30
|
11.29
|
8.58
|
806,420
|
|
|
1/19/2018
|
+0.15 / +1.34%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.32
|
8.61
|
509,950
|
|
|
1/18/2018
|
-0.10 / -0.88%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.23
|
8.50
|
568,880
|
|
|
1/17/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.32
|
8.58
|
855,710
|
|
|
1/16/2018
|
-0.15 / -1.31%
|
11.60
|
11.60
|
11.25
|
11.30
|
11.31
|
8.58
|
742,040
|
|
|
1/15/2018
|
-0.45 / -3.78%
|
11.70
|
11.80
|
11.45
|
11.45
|
11.56
|
8.69
|
655,550
|
|
|
1/12/2018
|
-0.50 / -4.03%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.07
|
9.03
|
614,090
|
|
|
1/11/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.05
|
12.40
|
12.22
|
9.41
|
728,330
|
|
|
1/10/2018
|
+0.35 / +2.90%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.52
|
9.41
|
756,940
|
|
|
1/9/2018
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.40
|
12.05
|
11.89
|
9.15
|
1,093,180
|
|
|
1/8/2018
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.20
|
11.30
|
11.30
|
8.58
|
247,210
|
|
|
1/5/2018
|
-0.05 / -0.44%
|
11.15
|
11.25
|
11.05
|
11.25
|
11.13
|
8.54
|
254,530
|
|
|
1/4/2018
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.20
|
8.58
|
112,700
|
|
|
1/3/2018
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.20
|
11.23
|
8.50
|
140,390
|
|
|
1/2/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.26
|
8.54
|
136,770
|
|
|
12/29/2017
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.27
|
8.54
|
102,970
|
|
|
12/28/2017
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.15
|
11.30
|
11.23
|
8.58
|
142,850
|
|
|
12/27/2017
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.20
|
8.50
|
117,570
|
|
|
12/26/2017
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.21
|
8.46
|
78,420
|
|
|
12/25/2017
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.20
|
11.20
|
11.26
|
8.50
|
79,140
|
|
|
12/22/2017
|
+0.25 / +2.24%
|
11.15
|
11.45
|
11.15
|
11.40
|
11.35
|
8.65
|
209,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|