|
Closing price on 2/7/2020
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
8,700 |
| Split-adjusted Price |
5.09 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.06
|
20,000
|
|
|
12/30/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.62
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.62
|
100
|
|
|
12/26/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
5.62
|
31,100
|
|
|
12/25/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.62
|
2,400
|
|
|
12/24/2019
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
5.70
|
2,600
|
|
|
12/23/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.53
|
2,500
|
|
|
12/20/2019
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.26
|
5.53
|
2,500
|
|
|