|
|
Closing price on 4/18/2018
|
|
| Open |
9.15 |
| High |
9.51 |
| Low |
9.15 |
| Volume |
24,140 |
| Split-adjusted Price |
7.22 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.19 / -1.96%
|
9.15
|
9.51
|
9.15
|
9.51
|
9.49
|
7.22
|
24,140
|
|
|
4/17/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.41
|
9.70
|
9.53
|
7.36
|
145,500
|
|
|
4/16/2018
|
+0.20 / +2.08%
|
9.79
|
10.00
|
9.40
|
9.80
|
9.79
|
7.44
|
66,700
|
|
|
4/13/2018
|
+0.35 / +3.78%
|
9.38
|
9.85
|
9.36
|
9.60
|
9.53
|
7.29
|
77,060
|
|
|
4/12/2018
|
+0.24 / +2.66%
|
9.05
|
9.25
|
9.00
|
9.25
|
9.14
|
7.02
|
30,760
|
|
|
4/11/2018
|
-0.04 / -0.44%
|
9.05
|
9.10
|
9.00
|
9.01
|
9.02
|
6.84
|
76,350
|
|
|
4/10/2018
|
+0.04 / +0.44%
|
9.01
|
9.06
|
8.90
|
9.05
|
8.96
|
6.87
|
89,180
|
|
|
4/9/2018
|
+0.01 / +0.11%
|
8.85
|
9.04
|
8.82
|
9.01
|
9.00
|
6.84
|
169,540
|
|
|
4/6/2018
|
-0.06 / -0.66%
|
9.06
|
9.08
|
8.90
|
9.00
|
9.00
|
6.83
|
135,910
|
|
|
4/5/2018
|
+0.06 / +0.67%
|
9.04
|
9.06
|
8.80
|
9.06
|
8.97
|
6.88
|
58,550
|
|
|
4/4/2018
|
-0.07 / -0.77%
|
9.28
|
9.28
|
8.73
|
9.00
|
8.78
|
6.83
|
252,670
|
|
|
4/3/2018
|
+0.02 / +0.22%
|
8.90
|
9.07
|
8.76
|
9.07
|
8.86
|
6.88
|
72,330
|
|
|
4/2/2018
|
-0.01 / -0.11%
|
9.03
|
9.30
|
8.90
|
9.05
|
9.05
|
6.87
|
71,060
|
|
|
3/30/2018
|
-0.09 / -0.98%
|
9.11
|
9.27
|
9.04
|
9.06
|
9.13
|
6.88
|
18,730
|
|
|
3/29/2018
|
0.00 / 0.00%
|
9.15
|
9.19
|
9.11
|
9.15
|
9.12
|
6.94
|
50,200
|
|
|
3/28/2018
|
-0.05 / -0.54%
|
9.20
|
9.38
|
9.11
|
9.15
|
9.20
|
6.94
|
9,850
|
|
|
3/27/2018
|
-0.07 / -0.76%
|
9.39
|
9.39
|
9.20
|
9.20
|
9.23
|
6.98
|
66,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.21
|
9.27
|
9.23
|
7.04
|
90,870
|
|
|
3/23/2018
|
+0.15 / +1.64%
|
9.12
|
9.28
|
9.00
|
9.27
|
9.13
|
7.04
|
101,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|