Closing price on 3/5/2015
|
|
Open |
8.50 |
High |
8.70 |
Low |
8.50 |
Volume |
107,950 |
Split-adjusted Price |
5.51 |
|
|
LSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2015
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
5.51
|
107,950
|
|
3/4/2015
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
5.64
|
41,420
|
|
3/3/2015
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
5.44
|
26,330
|
|
3/2/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.51
|
8,780
|
|
2/27/2015
|
+0.20 / +2.38%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.57
|
19,310
|
|
2/26/2015
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
5.44
|
19,220
|
|
2/25/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.51
|
29,970
|
|
2/24/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.64
|
17,170
|
|
2/13/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.64
|
15,040
|
|
2/12/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.57
|
34,680
|
|
2/11/2015
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.57
|
7,010
|
|
2/10/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.44
|
23,840
|
|
2/9/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
5.44
|
11,000
|
|
2/6/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
5.51
|
32,840
|
|
2/5/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.51
|
3,590
|
|
2/4/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.51
|
12,500
|
|
2/3/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
5.44
|
61,800
|
|
2/2/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.57
|
23,520
|
|
1/30/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.64
|
39,360
|
|
1/29/2015
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
5.51
|
18,170
|
|
1/28/2015
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
5.77
|
16,300
|
|
1/27/2015
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
5.64
|
30,900
|
|
1/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
5.90
|
7,210
|
|
1/23/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.90
|
7,600
|
|
1/22/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
5.90
|
1,620
|
|
1/21/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.83
|
12,030
|
|
1/20/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.83
|
24,610
|
|
1/19/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.83
|
15,890
|
|
1/16/2015
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
5.83
|
144,480
|
|
1/15/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
5.90
|
4,650
|
|
|