|
Closing price on 5/31/2019
|
|
| Open |
5.62 |
| High |
5.65 |
| Low |
5.44 |
| Volume |
41,660 |
| Split-adjusted Price |
4.76 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.20 / -3.54%
|
5.62
|
5.65
|
5.44
|
5.45
|
5.52
|
4.76
|
41,660
|
|
|
5/30/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.65
|
5.65
|
5.69
|
4.94
|
6,330
|
|
|
5/29/2019
|
-0.63 / -10.03%
|
5.97
|
5.97
|
5.60
|
5.65
|
5.68
|
4.94
|
71,660
|
|
|
5/28/2019
|
+0.08 / +1.29%
|
6.22
|
6.28
|
6.19
|
6.28
|
6.22
|
4.87
|
147,330
|
|
|
5/27/2019
|
+0.05 / +0.81%
|
6.20
|
6.20
|
6.17
|
6.20
|
6.19
|
4.81
|
43,920
|
|
|
5/24/2019
|
-0.04 / -0.65%
|
6.10
|
6.18
|
6.10
|
6.15
|
6.13
|
4.77
|
3,690
|
|
|
5/23/2019
|
-0.03 / -0.48%
|
6.11
|
6.19
|
6.05
|
6.19
|
6.13
|
4.80
|
2,610
|
|
|
5/22/2019
|
+0.12 / +1.97%
|
6.25
|
6.25
|
6.15
|
6.22
|
6.22
|
4.83
|
27,350
|
|
|
5/21/2019
|
-0.08 / -1.29%
|
6.18
|
6.18
|
6.03
|
6.10
|
6.15
|
4.73
|
17,730
|
|
|
5/20/2019
|
0.00 / 0.00%
|
6.19
|
6.24
|
6.12
|
6.18
|
6.15
|
4.80
|
41,170
|
|
|
5/17/2019
|
+0.24 / +4.04%
|
6.00
|
6.33
|
6.00
|
6.18
|
6.20
|
4.80
|
38,880
|
|
|
5/16/2019
|
-0.06 / -1.00%
|
6.00
|
6.05
|
5.94
|
5.94
|
6.00
|
4.61
|
12,340
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.83
|
6.00
|
5.93
|
4.66
|
19,550
|
|
|
5/14/2019
|
+0.07 / +1.18%
|
6.00
|
6.10
|
5.87
|
6.00
|
5.97
|
4.66
|
8,710
|
|
|
5/13/2019
|
-0.07 / -1.17%
|
6.00
|
6.10
|
5.90
|
5.93
|
5.99
|
4.60
|
82,270
|
|
|
5/10/2019
|
-0.11 / -1.80%
|
6.11
|
6.11
|
5.81
|
6.00
|
6.01
|
4.66
|
12,470
|
|
|
5/9/2019
|
+0.01 / +0.16%
|
5.97
|
6.17
|
5.72
|
6.11
|
5.98
|
4.74
|
15,060
|
|
|
5/8/2019
|
+0.10 / +1.67%
|
6.10
|
6.12
|
5.96
|
6.10
|
6.05
|
4.73
|
22,300
|
|
|
5/7/2019
|
-0.01 / -0.17%
|
6.15
|
6.15
|
5.93
|
6.00
|
6.00
|
4.66
|
48,320
|
|
|
5/6/2019
|
-0.08 / -1.31%
|
6.05
|
6.09
|
6.00
|
6.01
|
6.05
|
4.66
|
15,710
|
|
|
5/3/2019
|
-0.01 / -0.16%
|
6.10
|
6.15
|
6.08
|
6.09
|
6.11
|
4.73
|
17,450
|
|
|
5/2/2019
|
-0.05 / -0.81%
|
6.11
|
6.15
|
6.10
|
6.10
|
6.13
|
4.73
|
16,630
|
|
|
4/26/2019
|
+0.03 / +0.49%
|
6.19
|
6.19
|
5.79
|
6.15
|
6.02
|
4.77
|
20,610
|
|
|
4/25/2019
|
+0.03 / +0.49%
|
6.20
|
6.20
|
6.09
|
6.12
|
6.10
|
4.75
|
5,570
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.14
|
6.25
|
6.09
|
6.09
|
6.19
|
4.73
|
6,460
|
|
|
4/23/2019
|
-0.04 / -0.65%
|
6.10
|
6.14
|
6.09
|
6.09
|
6.11
|
4.73
|
6,930
|
|
|
4/22/2019
|
+0.03 / +0.49%
|
6.11
|
6.13
|
5.77
|
6.13
|
6.10
|
4.76
|
21,490
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.11
|
6.15
|
6.10
|
6.10
|
6.11
|
4.73
|
16,870
|
|
|
4/18/2019
|
-0.07 / -1.13%
|
6.10
|
6.17
|
6.09
|
6.10
|
6.11
|
4.73
|
20,130
|
|
|
4/17/2019
|
+0.08 / +1.31%
|
6.20
|
6.20
|
6.09
|
6.17
|
6.10
|
4.79
|
10,000
|
|
|