|
|
Closing price on 5/20/2019
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
11,600 |
| Split-adjusted Price |
7.17 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
7.17
|
11,600
|
|
|
5/17/2019
|
-0.90 / -9.78%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.31
|
7.00
|
95,200
|
|
|
5/16/2019
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.15
|
7.76
|
114,400
|
|
|
5/15/2019
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.34
|
7.09
|
41,600
|
|
|
5/14/2019
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.63
|
7.26
|
16,900
|
|
|
5/13/2019
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.59
|
7.34
|
7,500
|
|
|
5/10/2019
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.14
|
7.09
|
16,700
|
|
|
5/9/2019
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
6.83
|
10,700
|
|
|
5/8/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.02
|
6.75
|
6,900
|
|
|
5/7/2019
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
6.75
|
23,600
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.14
|
7.00
|
18,100
|
|
|
5/3/2019
|
-0.50 / -5.68%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.50
|
7.00
|
50,500
|
|
|
5/2/2019
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.82
|
7.43
|
12,500
|
|
|
4/26/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.95
|
7.59
|
27,500
|
|
|
4/25/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
7.68
|
13,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.24
|
7.76
|
1,300
|
|
|
4/23/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
7.76
|
2,100
|
|
|
4/22/2019
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
7.68
|
12,800
|
|
|
4/19/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
7.68
|
35,100
|
|
|
4/18/2019
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.25
|
7.76
|
30,000
|
|
|
4/17/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
7.93
|
19,100
|
|
|
4/16/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
8.02
|
17,100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.02
|
128,700
|
|
|
4/11/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.59
|
8.02
|
16,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.02
|
86,200
|
|
|
4/9/2019
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.02
|
158,800
|
|
|
4/8/2019
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
8.10
|
13,200
|
|
|
4/5/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.02
|
38,700
|
|
|
4/4/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.02
|
53,900
|
|
|
4/3/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.02
|
53,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|