|
Closing price on 1/28/2019
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
29,900 |
| Split-adjusted Price |
8.61 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
8.61
|
29,900
|
|
|
1/25/2019
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
8.61
|
20,400
|
|
|
1/24/2019
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.69
|
10,500
|
|
|
1/23/2019
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.20
|
8.78
|
6,100
|
|
|
1/22/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.69
|
14,200
|
|
|
1/21/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.69
|
7,250
|
|
|
1/18/2019
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
8.69
|
2,700
|
|
|
1/17/2019
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.38
|
8.86
|
4,100
|
|
|
1/16/2019
|
+0.30 / +2.97%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.36
|
8.78
|
1,200
|
|
|
1/15/2019
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.14
|
8.52
|
4,300
|
|
|
1/14/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
8.61
|
2,200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
8.69
|
8,200
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.35
|
8.69
|
25,100
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.36
|
8.69
|
3,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
8.69
|
17,700
|
|
|
1/7/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
8.69
|
17,900
|
|
|
1/4/2019
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
8.86
|
6,200
|
|
|
1/3/2019
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
8.78
|
6,900
|
|
|
1/2/2019
|
-0.90 / -7.83%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.56
|
8.94
|
33,000
|
|
|
12/28/2018
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.30
|
11.50
|
10.89
|
9.70
|
39,400
|
|
|
12/27/2018
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
8.86
|
14,800
|
|
|
12/26/2018
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.49
|
8.78
|
4,900
|
|
|
12/25/2018
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.39
|
8.78
|
21,100
|
|
|
12/24/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.27
|
8.69
|
22,700
|
|
|
12/21/2018
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.78
|
18,700
|
|
|
12/20/2018
|
+0.40 / +3.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.48
|
8.86
|
1,100
|
|
|
12/19/2018
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.19
|
8.52
|
85,400
|
|
|
12/18/2018
|
-0.80 / -7.41%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.04
|
8.44
|
233,900
|
|
|
12/17/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.11
|
2,000
|
|
|
12/14/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
9.20
|
3,000
|
|
|