|
|
Closing price on 9/22/2015
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
222,480 |
| Split-adjusted Price |
5.44 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
5.44
|
222,480
|
|
|
9/21/2015
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
5.51
|
103,170
|
|
|
9/18/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.87
|
5.77
|
61,130
|
|
|
9/17/2015
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.66
|
5.77
|
123,610
|
|
|
9/16/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
5.57
|
16,240
|
|
|
9/15/2015
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
5.57
|
60,570
|
|
|
9/14/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.58
|
5.64
|
43,000
|
|
|
9/11/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
5.57
|
3,356,140
|
|
|
9/10/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.44
|
5.57
|
40,300
|
|
|
9/9/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.61
|
5.51
|
1,045,880
|
|
|
9/8/2015
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.58
|
5.64
|
45,450
|
|
|
9/7/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.37
|
5.38
|
80,530
|
|
|
9/4/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
5.51
|
65,800
|
|
|
9/3/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.68
|
5.64
|
96,180
|
|
|
9/1/2015
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.81
|
5.77
|
160,830
|
|
|
8/31/2015
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
5.70
|
53,060
|
|
|
8/28/2015
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.98
|
5.83
|
1,198,770
|
|
|
8/27/2015
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.00
|
5.90
|
516,260
|
|
|
8/26/2015
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.55
|
5.64
|
257,230
|
|
|
8/25/2015
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.02
|
5.31
|
275,570
|
|
|
8/24/2015
|
-0.60 / -6.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.19
|
5.25
|
1,269,040
|
|
|
8/21/2015
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.82
|
5.64
|
822,620
|
|
|
8/20/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
6.03
|
282,670
|
|
|
8/19/2015
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.38
|
6.16
|
299,540
|
|
|
8/18/2015
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.29
|
6.03
|
564,310
|
|
|
8/17/2015
|
-0.70 / -6.93%
|
10.00
|
10.10
|
9.40
|
9.40
|
9.68
|
6.09
|
841,110
|
|
|
8/14/2015
|
-0.20 / -1.94%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.17
|
6.55
|
503,950
|
|
|
8/13/2015
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.38
|
6.67
|
665,910
|
|
|
8/12/2015
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.97
|
6.93
|
990,120
|
|
|
8/11/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.31
|
7.32
|
1,201,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|