|
|
Closing price on 3/22/2018
|
|
| Open |
9.17 |
| High |
9.45 |
| Low |
9.12 |
| Volume |
231,140 |
| Split-adjusted Price |
6.92 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.05 / -0.55%
|
9.17
|
9.45
|
9.12
|
9.12
|
9.19
|
6.92
|
231,140
|
|
|
3/21/2018
|
-0.28 / -2.96%
|
9.45
|
9.45
|
9.10
|
9.17
|
9.14
|
6.96
|
197,610
|
|
|
3/20/2018
|
-0.10 / -1.05%
|
9.64
|
9.64
|
9.20
|
9.45
|
9.29
|
7.17
|
102,120
|
|
|
3/19/2018
|
-0.10 / -1.04%
|
9.68
|
9.68
|
9.40
|
9.55
|
9.47
|
7.25
|
74,840
|
|
|
3/16/2018
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.50
|
9.65
|
9.63
|
7.32
|
96,280
|
|
|
3/15/2018
|
-0.12 / -1.23%
|
9.80
|
9.80
|
9.60
|
9.65
|
9.73
|
7.32
|
83,850
|
|
|
3/14/2018
|
-0.07 / -0.71%
|
9.88
|
9.88
|
9.63
|
9.77
|
9.65
|
7.41
|
48,230
|
|
|
3/13/2018
|
-0.01 / -0.10%
|
9.82
|
9.87
|
9.80
|
9.84
|
9.81
|
7.47
|
29,950
|
|
|
3/12/2018
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.70
|
9.85
|
9.72
|
7.48
|
31,790
|
|
|
3/9/2018
|
+0.03 / +0.30%
|
9.70
|
9.99
|
9.70
|
9.90
|
9.88
|
7.51
|
20,140
|
|
|
3/8/2018
|
+0.07 / +0.71%
|
9.80
|
9.90
|
9.70
|
9.87
|
9.76
|
7.49
|
12,710
|
|
|
3/7/2018
|
-0.10 / -1.01%
|
9.88
|
9.89
|
9.60
|
9.80
|
9.72
|
7.44
|
16,660
|
|
|
3/6/2018
|
-0.10 / -1.00%
|
9.95
|
9.95
|
9.60
|
9.90
|
9.73
|
7.51
|
308,150
|
|
|
3/5/2018
|
-0.20 / -1.96%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.02
|
7.59
|
57,510
|
|
|
3/2/2018
|
+0.20 / +2.00%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.03
|
7.74
|
40,260
|
|
|
3/1/2018
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.85
|
7.59
|
53,690
|
|
|
2/28/2018
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.13
|
7.59
|
108,800
|
|
|
2/27/2018
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.36
|
7.89
|
22,500
|
|
|
2/26/2018
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.39
|
7.97
|
115,730
|
|
|
2/23/2018
|
-0.30 / -2.75%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.55
|
8.04
|
127,410
|
|
|
2/22/2018
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.77
|
8.27
|
29,420
|
|
|
2/21/2018
|
+0.05 / +0.46%
|
10.55
|
10.85
|
10.55
|
10.85
|
10.79
|
8.23
|
22,900
|
|
|
2/13/2018
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.76
|
8.20
|
16,630
|
|
|
2/12/2018
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.30
|
10.70
|
10.55
|
8.12
|
97,260
|
|
|
2/9/2018
|
-0.45 / -4.11%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.54
|
7.97
|
116,720
|
|
|
2/8/2018
|
+0.20 / +1.86%
|
11.00
|
11.00
|
10.70
|
10.95
|
10.82
|
8.31
|
59,500
|
|
|
2/7/2018
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.40
|
10.75
|
10.68
|
8.16
|
695,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|