|
Closing price on 3/8/2019
|
|
| Open |
6.00 |
| High |
6.11 |
| Low |
5.96 |
| Volume |
136,580 |
| Split-adjusted Price |
4.66 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2019
|
+0.01 / +0.15%
|
6.50
|
6.50
|
6.30
|
6.48
|
6.45
|
5.03
|
5,230
|
|
|
1/31/2019
|
-0.02 / -0.31%
|
6.49
|
6.49
|
6.40
|
6.47
|
6.43
|
5.02
|
14,630
|
|
|
1/30/2019
|
+0.17 / +2.69%
|
6.32
|
6.49
|
6.32
|
6.49
|
6.43
|
5.04
|
9,020
|
|
|
1/29/2019
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.32
|
6.32
|
6.39
|
4.90
|
18,310
|
|
|
1/28/2019
|
-0.18 / -2.77%
|
6.49
|
6.49
|
6.26
|
6.31
|
6.30
|
4.90
|
17,300
|
|
|
1/25/2019
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.30
|
6.49
|
6.39
|
5.04
|
4,070
|
|
|
1/24/2019
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.41
|
6.50
|
6.43
|
5.04
|
13,220
|
|
|
1/23/2019
|
-0.10 / -1.54%
|
6.49
|
6.50
|
6.40
|
6.40
|
6.49
|
4.97
|
22,790
|
|
|
1/22/2019
|
-0.03 / -0.46%
|
6.50
|
6.55
|
6.50
|
6.50
|
6.51
|
5.04
|
2,570
|
|
|
1/21/2019
|
+0.12 / +1.87%
|
6.55
|
6.57
|
6.41
|
6.53
|
6.48
|
5.07
|
38,900
|
|
|