|
Closing price on 3/22/2019
|
|
| Open |
6.05 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
264,510 |
| Split-adjusted Price |
4.81 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
+0.15 / +2.48%
|
6.05
|
6.20
|
6.00
|
6.20
|
6.06
|
4.81
|
264,510
|
|
|
3/21/2019
|
+0.07 / +1.17%
|
5.97
|
6.05
|
5.97
|
6.05
|
6.01
|
4.70
|
53,260
|
|
|
3/20/2019
|
-0.08 / -1.32%
|
6.01
|
6.03
|
5.98
|
5.98
|
6.01
|
4.64
|
173,660
|
|
|
3/19/2019
|
+0.03 / +0.50%
|
6.04
|
6.06
|
6.00
|
6.06
|
6.03
|
4.70
|
55,250
|
|
|
3/18/2019
|
-0.02 / -0.33%
|
6.17
|
6.17
|
6.01
|
6.03
|
6.03
|
4.68
|
74,630
|
|
|
3/15/2019
|
+0.01 / +0.17%
|
6.02
|
6.05
|
6.02
|
6.05
|
6.04
|
4.70
|
138,170
|
|
|
3/14/2019
|
-0.02 / -0.33%
|
6.05
|
6.06
|
6.00
|
6.04
|
6.06
|
4.69
|
93,620
|
|
|
3/13/2019
|
+0.01 / +0.17%
|
6.00
|
6.06
|
6.00
|
6.06
|
6.02
|
4.70
|
36,880
|
|
|
3/12/2019
|
-0.04 / -0.66%
|
6.08
|
6.08
|
5.97
|
6.05
|
6.03
|
4.70
|
15,750
|
|
|
3/11/2019
|
+0.08 / +1.33%
|
6.01
|
6.09
|
5.95
|
6.09
|
5.99
|
4.73
|
20,530
|
|
|
3/8/2019
|
+0.01 / +0.17%
|
6.00
|
6.11
|
5.96
|
6.01
|
6.02
|
4.66
|
136,580
|
|
|
3/7/2019
|
0.00 / 0.00%
|
5.96
|
6.00
|
5.86
|
6.00
|
5.92
|
4.66
|
27,720
|
|
|
3/6/2019
|
-0.01 / -0.17%
|
6.01
|
6.10
|
5.90
|
6.00
|
5.96
|
4.66
|
96,310
|
|
|
3/5/2019
|
-0.03 / -0.50%
|
6.10
|
6.10
|
5.99
|
6.01
|
6.00
|
4.66
|
109,990
|
|
|
3/4/2019
|
+0.01 / +0.17%
|
6.03
|
6.10
|
6.00
|
6.04
|
6.02
|
4.69
|
34,390
|
|
|
3/1/2019
|
-0.16 / -2.58%
|
6.00
|
6.18
|
6.00
|
6.03
|
6.09
|
4.68
|
35,150
|
|
|
2/28/2019
|
+0.14 / +2.31%
|
6.29
|
6.29
|
5.98
|
6.19
|
6.00
|
4.80
|
21,320
|
|
|
2/27/2019
|
-0.05 / -0.82%
|
6.10
|
6.10
|
6.05
|
6.05
|
6.06
|
4.70
|
22,920
|
|
|
2/26/2019
|
0.00 / 0.00%
|
6.06
|
6.18
|
6.06
|
6.10
|
6.12
|
4.73
|
12,580
|
|
|
2/25/2019
|
+0.05 / +0.83%
|
6.20
|
6.20
|
6.05
|
6.10
|
6.10
|
4.73
|
168,910
|
|
|
2/22/2019
|
-0.16 / -2.58%
|
6.21
|
6.21
|
6.05
|
6.05
|
6.09
|
4.70
|
117,050
|
|
|
2/21/2019
|
+0.01 / +0.16%
|
6.25
|
6.25
|
6.15
|
6.21
|
6.19
|
4.82
|
33,580
|
|
|
2/20/2019
|
-0.13 / -2.05%
|
6.30
|
6.30
|
6.15
|
6.20
|
6.19
|
4.81
|
74,280
|
|
|
2/19/2019
|
-0.06 / -0.94%
|
6.33
|
6.39
|
6.20
|
6.33
|
6.32
|
4.91
|
57,940
|
|
|
2/18/2019
|
-0.07 / -1.08%
|
6.46
|
6.54
|
6.30
|
6.39
|
6.42
|
4.96
|
133,270
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.40
|
6.46
|
6.40
|
6.46
|
6.43
|
5.01
|
1,290
|
|
|
2/14/2019
|
-0.01 / -0.15%
|
6.48
|
6.48
|
6.36
|
6.46
|
6.40
|
5.01
|
27,170
|
|
|
2/13/2019
|
-0.01 / -0.15%
|
6.34
|
6.49
|
6.34
|
6.47
|
6.45
|
5.02
|
3,720
|
|
|
2/12/2019
|
-0.11 / -1.67%
|
6.37
|
6.58
|
6.36
|
6.48
|
6.38
|
5.03
|
26,640
|
|
|
2/11/2019
|
+0.11 / +1.70%
|
6.52
|
6.69
|
6.30
|
6.59
|
6.36
|
5.11
|
12,890
|
|
|