|
|
Closing price on 5/22/2018
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.31 |
| Volume |
4,300 |
| Split-adjusted Price |
6.45 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.49 / -5.57%
|
8.70
|
8.70
|
8.31
|
8.31
|
8.60
|
6.45
|
4,300
|
|
|
5/21/2018
|
+0.06 / +0.69%
|
9.19
|
9.19
|
8.43
|
8.80
|
8.65
|
6.83
|
5,780
|
|
|
5/18/2018
|
-0.06 / -0.68%
|
8.80
|
8.80
|
8.74
|
8.74
|
8.77
|
6.78
|
5,560
|
|
|
5/17/2018
|
-0.09 / -1.01%
|
8.89
|
8.89
|
8.80
|
8.80
|
8.80
|
6.83
|
1,250
|
|
|
5/16/2018
|
+0.19 / +2.18%
|
9.10
|
9.10
|
8.70
|
8.89
|
8.72
|
6.90
|
8,720
|
|
|
5/15/2018
|
-0.19 / -2.14%
|
8.85
|
8.89
|
8.60
|
8.70
|
8.72
|
6.75
|
11,930
|
|
|
5/14/2018
|
+0.01 / +0.11%
|
8.88
|
8.90
|
8.60
|
8.89
|
8.86
|
6.90
|
6,660
|
|
|
5/11/2018
|
-0.01 / -0.11%
|
8.85
|
8.90
|
8.53
|
8.88
|
8.88
|
6.89
|
3,380
|
|
|
5/10/2018
|
+0.19 / +2.18%
|
8.90
|
8.95
|
8.60
|
8.89
|
8.76
|
6.90
|
20,430
|
|
|
5/9/2018
|
-0.24 / -2.68%
|
8.45
|
8.94
|
8.45
|
8.70
|
8.72
|
6.75
|
14,910
|
|
|
5/8/2018
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.80
|
8.94
|
8.93
|
6.94
|
11,530
|
|
|
5/7/2018
|
+0.15 / +1.70%
|
9.00
|
9.00
|
8.90
|
8.99
|
8.97
|
6.98
|
41,580
|
|
|
5/4/2018
|
0.00 / 0.00%
|
9.00
|
9.04
|
8.91
|
9.04
|
9.01
|
6.86
|
25,760
|
|
|
5/3/2018
|
-0.13 / -1.42%
|
9.00
|
9.10
|
8.86
|
9.04
|
9.01
|
6.86
|
11,880
|
|
|
5/2/2018
|
+0.16 / +1.78%
|
8.81
|
9.30
|
8.81
|
9.17
|
9.15
|
6.96
|
16,290
|
|
|
4/27/2018
|
-0.09 / -0.99%
|
9.10
|
9.20
|
9.00
|
9.01
|
9.05
|
6.84
|
14,810
|
|
|
4/26/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
6.91
|
43,080
|
|
|
4/24/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.01
|
9.30
|
9.18
|
7.06
|
27,130
|
|
|
4/23/2018
|
-0.21 / -2.21%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
7.06
|
43,630
|
|
|
4/20/2018
|
0.00 / 0.00%
|
9.50
|
9.51
|
9.40
|
9.51
|
9.47
|
7.22
|
5,700
|
|
|
4/19/2018
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.40
|
9.51
|
9.45
|
7.22
|
11,430
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|