|
|
Closing price on 7/2/2018
|
|
| Open |
7.51 |
| High |
7.68 |
| Low |
7.50 |
| Volume |
15,310 |
| Split-adjusted Price |
5.93 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2018
|
-0.04 / -0.52%
|
7.51
|
7.68
|
7.50
|
7.64
|
7.51
|
5.93
|
15,310
|
|
|
6/29/2018
|
-0.19 / -2.41%
|
7.60
|
7.95
|
7.60
|
7.68
|
7.73
|
5.96
|
5,560
|
|
|
6/28/2018
|
-0.03 / -0.38%
|
7.57
|
7.90
|
7.57
|
7.87
|
7.71
|
6.11
|
17,250
|
|
|
6/27/2018
|
0.00 / 0.00%
|
7.82
|
7.90
|
7.50
|
7.90
|
7.71
|
6.13
|
11,550
|
|
|
6/26/2018
|
-0.06 / -0.75%
|
7.80
|
7.90
|
7.74
|
7.90
|
7.84
|
6.13
|
7,070
|
|
|
6/25/2018
|
-0.04 / -0.50%
|
8.00
|
8.00
|
7.85
|
7.96
|
7.93
|
6.18
|
15,140
|
|
|
6/22/2018
|
-0.15 / -1.84%
|
7.72
|
8.60
|
7.72
|
8.00
|
8.01
|
6.21
|
78,440
|
|
|
6/21/2018
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.10
|
8.15
|
8.14
|
6.33
|
12,280
|
|
|
6/20/2018
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.06
|
6.36
|
112,220
|
|
|
6/19/2018
|
-0.16 / -1.91%
|
8.31
|
8.31
|
8.00
|
8.20
|
8.19
|
6.36
|
41,030
|
|
|
6/18/2018
|
-0.14 / -1.65%
|
8.50
|
8.55
|
8.30
|
8.36
|
8.44
|
6.49
|
12,680
|
|
|
6/15/2018
|
+0.06 / +0.71%
|
8.45
|
8.50
|
8.30
|
8.50
|
8.43
|
6.60
|
33,790
|
|
|
6/14/2018
|
+0.08 / +0.96%
|
8.30
|
8.44
|
8.20
|
8.44
|
8.36
|
6.55
|
90,000
|
|
|
6/13/2018
|
+0.01 / +0.12%
|
8.33
|
8.39
|
8.33
|
8.36
|
8.34
|
6.49
|
20,980
|
|
|
6/12/2018
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.10
|
8.35
|
8.31
|
6.48
|
5,580
|
|
|
6/11/2018
|
+0.15 / +1.82%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
6.52
|
15,810
|
|
|
6/8/2018
|
+0.03 / +0.36%
|
8.15
|
8.49
|
8.10
|
8.25
|
8.23
|
6.40
|
23,950
|
|
|
6/7/2018
|
0.00 / 0.00%
|
8.44
|
8.44
|
8.16
|
8.22
|
8.38
|
6.38
|
21,010
|
|
|
6/6/2018
|
+0.02 / +0.24%
|
8.59
|
8.59
|
8.20
|
8.22
|
8.25
|
6.38
|
30,410
|
|
|
6/5/2018
|
-0.29 / -3.42%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.22
|
6.36
|
72,740
|
|
|
6/4/2018
|
+0.29 / +3.54%
|
8.59
|
8.59
|
8.30
|
8.49
|
8.38
|
6.59
|
17,670
|
|
|
6/1/2018
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.31
|
6.36
|
12,030
|
|
|
5/31/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
6.60
|
6,520
|
|
|
5/30/2018
|
-0.12 / -1.39%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.60
|
6.60
|
5,000
|
|
|
5/29/2018
|
+0.22 / +2.62%
|
8.50
|
8.62
|
8.30
|
8.62
|
8.45
|
6.69
|
20,720
|
|
|
5/28/2018
|
+0.10 / +1.20%
|
8.65
|
8.65
|
7.72
|
8.40
|
8.23
|
6.52
|
34,770
|
|
|
5/25/2018
|
-0.29 / -3.38%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.48
|
6.44
|
7,550
|
|
|
5/24/2018
|
-0.01 / -0.12%
|
8.60
|
8.69
|
8.30
|
8.59
|
8.41
|
6.67
|
19,150
|
|
|
5/23/2018
|
+0.29 / +3.49%
|
8.79
|
8.79
|
8.20
|
8.60
|
8.42
|
6.67
|
6,060
|
|
|
5/22/2018
|
-0.49 / -5.57%
|
8.70
|
8.70
|
8.31
|
8.31
|
8.60
|
6.45
|
4,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|