|
|
Closing price on 8/22/2017
|
|
| Open |
13.05 |
| High |
13.25 |
| Low |
12.70 |
| Volume |
177,460 |
| Split-adjusted Price |
9.29 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
0.00 / 0.00%
|
13.05
|
13.25
|
12.70
|
13.05
|
13.07
|
9.29
|
177,460
|
|
|
8/21/2017
|
-0.15 / -1.14%
|
13.25
|
13.25
|
13.00
|
13.05
|
13.04
|
9.29
|
162,320
|
|
|
8/18/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.11
|
9.40
|
114,310
|
|
|
8/17/2017
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.26
|
9.40
|
459,460
|
|
|
8/16/2017
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.05
|
13.20
|
13.19
|
9.40
|
637,260
|
|
|
8/15/2017
|
-0.05 / -0.38%
|
13.15
|
13.20
|
12.90
|
13.05
|
13.03
|
9.29
|
265,400
|
|
|
8/14/2017
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.96
|
9.33
|
375,700
|
|
|
8/11/2017
|
+0.05 / +0.40%
|
12.75
|
12.75
|
12.60
|
12.70
|
12.66
|
9.04
|
209,680
|
|
|
8/10/2017
|
+0.15 / +1.20%
|
12.50
|
12.75
|
12.50
|
12.65
|
12.63
|
9.01
|
215,150
|
|
|
8/9/2017
|
-0.15 / -1.19%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.45
|
8.90
|
210,250
|
|
|
8/8/2017
|
-0.35 / -2.69%
|
13.00
|
13.00
|
12.55
|
12.65
|
12.83
|
9.01
|
142,370
|
|
|
8/7/2017
|
+0.50 / +4.00%
|
12.45
|
13.00
|
12.05
|
13.00
|
12.49
|
9.26
|
486,810
|
|
|
8/4/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.57
|
8.90
|
368,150
|
|
|
8/3/2017
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.80
|
9.04
|
670,140
|
|
|
8/2/2017
|
-0.20 / -1.52%
|
13.10
|
13.20
|
12.95
|
13.00
|
13.05
|
9.26
|
571,340
|
|
|
8/1/2017
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.10
|
13.20
|
13.17
|
9.40
|
203,640
|
|
|
7/31/2017
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.28
|
9.40
|
618,040
|
|
|
7/28/2017
|
+0.10 / +0.75%
|
13.40
|
13.55
|
13.25
|
13.50
|
13.36
|
9.61
|
441,710
|
|
|
7/27/2017
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.25
|
13.40
|
13.38
|
9.54
|
361,540
|
|
|
7/26/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.47
|
9.58
|
213,830
|
|
|
7/25/2017
|
+0.10 / +0.75%
|
13.30
|
13.45
|
13.25
|
13.45
|
13.32
|
9.58
|
161,780
|
|
|
7/24/2017
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.30
|
13.35
|
13.39
|
9.51
|
221,030
|
|
|
7/21/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.40
|
13.45
|
13.46
|
9.58
|
317,080
|
|
|
7/20/2017
|
-0.10 / -0.74%
|
13.65
|
13.65
|
13.35
|
13.45
|
13.44
|
9.58
|
106,110
|
|
|
7/19/2017
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.50
|
9.65
|
184,430
|
|
|
7/18/2017
|
-0.05 / -0.37%
|
13.50
|
13.65
|
13.35
|
13.45
|
13.49
|
9.58
|
226,060
|
|
|
7/17/2017
|
-0.45 / -3.23%
|
13.90
|
14.05
|
13.45
|
13.50
|
13.65
|
9.61
|
369,830
|
|
|
7/14/2017
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.85
|
13.95
|
13.96
|
9.93
|
171,040
|
|
|
7/13/2017
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.75
|
13.85
|
13.81
|
9.86
|
148,290
|
|
|
7/12/2017
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.65
|
13.80
|
13.80
|
9.83
|
325,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|