|
|
Closing price on 1/4/2023
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
269,300 |
| Split-adjusted Price |
7.16 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.99
|
7.16
|
269,300
|
|
|
1/3/2023
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.68
|
7.16
|
174,400
|
|
|
12/30/2022
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.51
|
6.88
|
167,100
|
|
|
12/29/2022
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.66
|
6.97
|
44,700
|
|
|
12/28/2022
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.66
|
7.06
|
77,100
|
|
|
12/27/2022
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.49
|
6.97
|
191,700
|
|
|
12/26/2022
|
-0.70 / -8.86%
|
7.70
|
7.80
|
7.20
|
7.20
|
7.43
|
6.61
|
217,600
|
|
|
12/23/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.78
|
7.25
|
90,200
|
|
|
12/22/2022
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.88
|
7.25
|
342,400
|
|
|
12/21/2022
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.70
|
8.00
|
7.95
|
7.34
|
156,100
|
|
|
12/20/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.16
|
7.52
|
365,100
|
|
|
12/19/2022
|
-0.20 / -2.33%
|
8.50
|
8.90
|
8.40
|
8.40
|
8.65
|
7.71
|
176,600
|
|
|
12/16/2022
|
-0.10 / -1.15%
|
8.40
|
8.70
|
8.10
|
8.60
|
8.51
|
7.89
|
213,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.00
|
8.70
|
8.57
|
7.98
|
212,700
|
|
|
12/14/2022
|
+0.10 / +1.16%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.88
|
7.98
|
320,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.44
|
7.89
|
219,900
|
|
|
12/12/2022
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.67
|
7.89
|
335,100
|
|
|
12/9/2022
|
-0.30 / -3.41%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.52
|
7.80
|
333,400
|
|
|
12/8/2022
|
+0.50 / +6.02%
|
8.30
|
9.10
|
8.30
|
8.80
|
8.86
|
8.07
|
333,900
|
|
|
12/7/2022
|
-0.70 / -7.78%
|
9.00
|
9.20
|
8.10
|
8.30
|
8.52
|
7.61
|
545,700
|
|
|
12/6/2022
|
+0.10 / +1.12%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.39
|
8.26
|
928,700
|
|
|
12/5/2022
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.74
|
8.17
|
725,000
|
|
|
12/2/2022
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.60
|
8.10
|
8.03
|
7.43
|
389,400
|
|
|
12/1/2022
|
-0.10 / -1.23%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.15
|
7.34
|
549,200
|
|
|
11/30/2022
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
7.43
|
205,600
|
|
|
11/29/2022
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.94
|
7.34
|
439,200
|
|
|
11/28/2022
|
+0.50 / +6.76%
|
7.50
|
8.00
|
7.50
|
7.90
|
7.75
|
7.25
|
273,100
|
|
|
11/25/2022
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.24
|
6.79
|
156,700
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.01
|
6.51
|
123,500
|
|
|
11/23/2022
|
-0.20 / -2.74%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.23
|
6.51
|
195,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|