|
|
Closing price on 5/4/2018
|
|
| Open |
9.00 |
| High |
9.04 |
| Low |
8.91 |
| Volume |
25,760 |
| Split-adjusted Price |
6.86 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|