Closing price on 8/12/2019
|
|
Open |
5.13 |
High |
5.27 |
Low |
5.12 |
Volume |
10,900 |
Split-adjusted Price |
4.59 |
|
|
LSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2019
|
-0.03 / -0.57%
|
5.13
|
5.27
|
5.12
|
5.25
|
5.14
|
4.59
|
10,900
|
|
8/9/2019
|
+0.08 / +1.54%
|
5.11
|
5.46
|
5.11
|
5.28
|
5.32
|
4.61
|
22,180
|
|
8/8/2019
|
-0.09 / -1.70%
|
5.15
|
5.29
|
5.10
|
5.20
|
5.12
|
4.54
|
25,390
|
|
8/7/2019
|
0.00 / 0.00%
|
5.39
|
5.50
|
5.15
|
5.29
|
5.35
|
4.62
|
30,660
|
|
8/6/2019
|
+0.17 / +3.32%
|
5.12
|
5.29
|
5.10
|
5.29
|
5.14
|
4.62
|
9,330
|
|
8/5/2019
|
-0.27 / -5.01%
|
5.16
|
5.16
|
5.12
|
5.12
|
5.14
|
4.47
|
3,360
|
|
8/2/2019
|
+0.19 / +3.65%
|
5.20
|
5.39
|
5.15
|
5.39
|
5.18
|
4.71
|
11,960
|
|
8/1/2019
|
0.00 / 0.00%
|
5.12
|
5.20
|
5.10
|
5.20
|
5.16
|
4.54
|
1,100
|
|
7/31/2019
|
+0.07 / +1.36%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.54
|
20
|
|
7/30/2019
|
-0.07 / -1.35%
|
5.11
|
5.20
|
5.11
|
5.13
|
5.17
|
4.48
|
28,060
|
|
7/29/2019
|
0.00 / 0.00%
|
5.17
|
5.24
|
5.17
|
5.20
|
5.18
|
4.54
|
10,030
|
|
7/26/2019
|
+0.01 / +0.19%
|
5.30
|
5.33
|
5.11
|
5.20
|
5.15
|
4.54
|
4,660
|
|
7/25/2019
|
-0.01 / -0.19%
|
5.19
|
5.20
|
5.19
|
5.19
|
5.19
|
4.53
|
8,340
|
|
7/24/2019
|
+0.05 / +0.97%
|
5.11
|
5.20
|
5.11
|
5.20
|
5.16
|
4.54
|
1,200
|
|
7/23/2019
|
+0.01 / +0.19%
|
5.14
|
5.20
|
5.14
|
5.15
|
5.16
|
4.50
|
8,420
|
|
7/22/2019
|
-0.11 / -2.10%
|
5.11
|
5.25
|
5.11
|
5.14
|
5.15
|
4.49
|
8,350
|
|
7/19/2019
|
-0.02 / -0.38%
|
5.25
|
5.26
|
5.24
|
5.25
|
5.25
|
4.59
|
21,280
|
|
7/18/2019
|
0.00 / 0.00%
|
5.16
|
5.27
|
5.10
|
5.27
|
5.20
|
4.60
|
2,020
|
|
7/17/2019
|
+0.10 / +1.93%
|
5.20
|
5.27
|
5.15
|
5.27
|
5.16
|
4.60
|
33,730
|
|
7/16/2019
|
-0.07 / -1.34%
|
5.27
|
5.27
|
5.17
|
5.17
|
5.17
|
4.52
|
3,480
|
|
7/15/2019
|
-0.04 / -0.76%
|
5.28
|
5.28
|
5.22
|
5.24
|
5.23
|
4.58
|
108,100
|
|
7/12/2019
|
-0.02 / -0.38%
|
5.30
|
5.30
|
5.15
|
5.28
|
5.20
|
4.61
|
17,120
|
|
7/11/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.29
|
5.30
|
5.30
|
4.63
|
16,600
|
|
7/10/2019
|
+0.01 / +0.19%
|
5.57
|
5.57
|
5.30
|
5.30
|
5.38
|
4.63
|
5,580
|
|
7/9/2019
|
0.00 / 0.00%
|
5.15
|
5.34
|
5.15
|
5.29
|
5.17
|
4.62
|
7,150
|
|
7/8/2019
|
-0.05 / -0.94%
|
5.34
|
5.34
|
5.20
|
5.29
|
5.28
|
4.62
|
21,020
|
|
7/5/2019
|
+0.11 / +2.10%
|
5.47
|
5.47
|
5.20
|
5.34
|
5.25
|
4.66
|
8,190
|
|
7/4/2019
|
-0.25 / -4.56%
|
5.23
|
5.36
|
5.22
|
5.23
|
5.26
|
4.57
|
13,240
|
|
7/3/2019
|
+0.08 / +1.48%
|
5.57
|
5.57
|
5.40
|
5.48
|
5.47
|
4.79
|
5,120
|
|
7/2/2019
|
+0.04 / +0.75%
|
5.15
|
5.50
|
5.15
|
5.40
|
5.45
|
4.72
|
525,630
|
|
|