|
Closing price on 6/17/2019
|
|
| Open |
5.32 |
| High |
5.65 |
| Low |
5.32 |
| Volume |
58,120 |
| Split-adjusted Price |
4.71 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
+0.07 / +1.32%
|
5.32
|
5.65
|
5.32
|
5.39
|
5.37
|
4.71
|
58,120
|
|
|
6/14/2019
|
-0.04 / -0.75%
|
5.30
|
5.38
|
5.30
|
5.32
|
5.34
|
4.65
|
18,740
|
|
|
6/13/2019
|
-0.04 / -0.74%
|
5.36
|
5.36
|
5.30
|
5.36
|
5.31
|
4.68
|
29,170
|
|
|
6/12/2019
|
0.00 / 0.00%
|
5.36
|
5.40
|
5.34
|
5.40
|
5.35
|
4.72
|
23,740
|
|
|
6/11/2019
|
-0.19 / -3.40%
|
5.55
|
5.56
|
5.36
|
5.40
|
5.42
|
4.72
|
19,180
|
|
|
6/10/2019
|
+0.23 / +4.29%
|
5.38
|
5.64
|
5.32
|
5.59
|
5.36
|
4.88
|
91,570
|
|
|
6/7/2019
|
+0.01 / +0.19%
|
5.40
|
5.45
|
5.36
|
5.36
|
5.39
|
4.68
|
58,450
|
|
|
6/6/2019
|
-0.05 / -0.93%
|
5.30
|
5.44
|
5.23
|
5.35
|
5.33
|
4.67
|
4,410
|
|
|
6/5/2019
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.35
|
5.40
|
5.35
|
4.72
|
12,700
|
|
|
6/4/2019
|
+0.05 / +0.93%
|
5.30
|
5.40
|
5.19
|
5.40
|
5.25
|
4.72
|
31,410
|
|
|
6/3/2019
|
-0.10 / -1.83%
|
5.45
|
5.49
|
5.30
|
5.35
|
5.37
|
4.67
|
9,680
|
|
|
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
|
|
|