|
Closing price on 2/19/2020
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
3,800 |
| Split-adjusted Price |
5.18 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.18
|
3,800
|
|
|
2/18/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.00
|
13,500
|
|
|
2/17/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.80
|
5.00
|
4,200
|
|
|
2/14/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
5.09
|
24,200
|
|
|
2/13/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.85
|
5.18
|
8,200
|
|
|
2/12/2020
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.83
|
5.18
|
11,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
5.09
|
6,000
|
|
|
2/10/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.09
|
11,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.09
|
8,700
|
|
|
2/6/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.76
|
5.09
|
28,100
|
|
|
2/5/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.00
|
17,700
|
|
|
2/4/2020
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
4.91
|
2,200
|
|
|
2/3/2020
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.40
|
5.80
|
5.99
|
5.09
|
79,000
|
|
|
1/31/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.27
|
53,200
|
|
|
1/30/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.44
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.44
|
200
|
|
|
1/21/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.44
|
144,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.13
|
5.35
|
2,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.35
|
3,000
|
|
|
1/16/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
5.35
|
9,700
|
|
|
1/15/2020
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
5.44
|
200
|
|
|
1/14/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
5.35
|
11,800
|
|
|
1/13/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.44
|
700
|
|
|
1/10/2020
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.44
|
500
|
|
|
1/9/2020
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.35
|
2,000
|
|
|
1/8/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
5.62
|
51,400
|
|
|
1/7/2020
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.62
|
600
|
|
|
1/6/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
5.53
|
63,900
|
|
|
1/3/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
5.53
|
40,000
|
|
|
1/2/2020
|
-0.60 / -8.70%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.53
|
68,600
|
|
|