|
|
Closing price on 9/7/2018
|
|
| Open |
6.85 |
| High |
6.88 |
| Low |
6.29 |
| Volume |
355,350 |
| Split-adjusted Price |
5.20 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
-0.06 / -0.89%
|
6.85
|
6.88
|
6.29
|
6.70
|
6.65
|
5.20
|
355,350
|
|
|
9/6/2018
|
+0.01 / +0.15%
|
6.85
|
6.90
|
6.70
|
6.76
|
6.74
|
5.25
|
49,090
|
|
|
9/5/2018
|
+0.01 / +0.15%
|
6.74
|
6.90
|
6.72
|
6.75
|
6.81
|
5.24
|
61,630
|
|
|
9/4/2018
|
+0.02 / +0.30%
|
6.72
|
7.00
|
6.72
|
6.74
|
6.87
|
5.23
|
73,390
|
|
|
8/31/2018
|
+0.10 / +1.51%
|
6.64
|
6.99
|
6.59
|
6.72
|
6.73
|
5.22
|
246,130
|
|
|
8/30/2018
|
+0.02 / +0.30%
|
6.60
|
6.67
|
6.55
|
6.62
|
6.60
|
5.14
|
31,530
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.65
|
6.75
|
6.54
|
6.60
|
6.61
|
5.12
|
120,460
|
|
|
8/28/2018
|
+0.05 / +0.76%
|
6.46
|
6.66
|
6.46
|
6.60
|
6.59
|
5.12
|
54,210
|
|
|
8/27/2018
|
+0.11 / +1.71%
|
6.50
|
6.68
|
6.50
|
6.55
|
6.61
|
5.08
|
41,320
|
|
|
8/24/2018
|
-0.16 / -2.42%
|
6.42
|
6.60
|
6.42
|
6.44
|
6.46
|
5.00
|
78,210
|
|
|
8/23/2018
|
-0.05 / -0.75%
|
6.51
|
6.67
|
6.47
|
6.60
|
6.52
|
5.12
|
44,160
|
|
|
8/22/2018
|
-0.05 / -0.75%
|
6.70
|
6.75
|
6.51
|
6.65
|
6.55
|
5.16
|
40,600
|
|
|
8/21/2018
|
-0.01 / -0.15%
|
6.73
|
6.78
|
6.54
|
6.70
|
6.62
|
5.20
|
23,250
|
|
|
8/20/2018
|
-0.02 / -0.30%
|
6.73
|
6.73
|
6.40
|
6.71
|
6.60
|
5.21
|
32,130
|
|
|
8/17/2018
|
+0.38 / +5.98%
|
6.23
|
6.78
|
6.23
|
6.73
|
6.67
|
5.22
|
295,230
|
|
|
8/16/2018
|
-0.15 / -2.31%
|
6.50
|
6.50
|
6.31
|
6.35
|
6.40
|
4.93
|
52,650
|
|
|
8/15/2018
|
-0.11 / -1.66%
|
6.61
|
6.67
|
6.50
|
6.50
|
6.61
|
5.04
|
147,220
|
|
|
8/14/2018
|
-0.08 / -1.20%
|
6.68
|
6.75
|
6.61
|
6.61
|
6.68
|
5.13
|
118,490
|
|
|
8/13/2018
|
0.00 / 0.00%
|
6.69
|
6.69
|
6.66
|
6.69
|
6.68
|
5.19
|
150,690
|
|
|
8/10/2018
|
+0.02 / +0.30%
|
6.67
|
7.13
|
6.67
|
6.69
|
6.83
|
5.19
|
533,310
|
|
|
8/9/2018
|
+0.13 / +1.99%
|
6.54
|
6.69
|
6.54
|
6.67
|
6.64
|
5.18
|
33,710
|
|
|
8/8/2018
|
-0.06 / -0.91%
|
6.60
|
6.69
|
6.54
|
6.54
|
6.62
|
5.08
|
32,180
|
|
|
8/7/2018
|
-0.06 / -0.90%
|
6.66
|
6.99
|
6.60
|
6.60
|
6.68
|
5.12
|
84,220
|
|
|
8/6/2018
|
+0.06 / +0.91%
|
6.22
|
6.69
|
6.22
|
6.66
|
6.50
|
5.17
|
23,550
|
|
|
8/3/2018
|
-0.29 / -4.21%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.62
|
5.12
|
26,420
|
|
|
8/2/2018
|
-0.01 / -0.14%
|
6.88
|
6.90
|
6.50
|
6.89
|
6.79
|
5.35
|
10,160
|
|
|
8/1/2018
|
-0.04 / -0.58%
|
6.97
|
6.97
|
6.88
|
6.90
|
6.96
|
5.36
|
20,700
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.90
|
6.94
|
6.91
|
5.39
|
38,490
|
|
|
7/30/2018
|
-0.03 / -0.43%
|
6.97
|
6.97
|
6.90
|
6.94
|
6.92
|
5.39
|
17,770
|
|
|
7/27/2018
|
+0.06 / +0.87%
|
6.92
|
6.97
|
6.92
|
6.97
|
6.95
|
5.41
|
11,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|