|
|
Closing price on 5/28/2020
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
99,700 |
| Split-adjusted Price |
5.62 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.36
|
5.62
|
99,700
|
|
|
5/27/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
5.70
|
537,400
|
|
|
5/26/2020
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
5.79
|
273,900
|
|
|
5/25/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
5.62
|
352,200
|
|
|
5/22/2020
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
5.70
|
263,500
|
|
|
5/21/2020
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.50
|
5.62
|
236,500
|
|
|
5/20/2020
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.00
|
6.70
|
6.41
|
5.88
|
1,119,100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
5.35
|
239,000
|
|
|
5/18/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
5.35
|
315,400
|
|
|
5/15/2020
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.18
|
251,200
|
|
|
5/14/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.08
|
5.27
|
183,700
|
|
|
5/13/2020
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.15
|
5.44
|
509,900
|
|
|
5/12/2020
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.98
|
5.27
|
302,300
|
|
|
5/11/2020
|
-0.30 / -5.00%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.82
|
5.00
|
574,900
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
5.27
|
400,900
|
|
|
5/7/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
5.27
|
295,800
|
|
|
5/6/2020
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
5.35
|
202,300
|
|
|
5/5/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.06
|
5.44
|
298,300
|
|
|
5/4/2020
|
-0.20 / -3.17%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.41
|
5.35
|
584,400
|
|
|
4/29/2020
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.23
|
5.53
|
432,900
|
|
|
4/28/2020
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.89
|
5.09
|
535,400
|
|
|
4/27/2020
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.96
|
5.18
|
413,300
|
|
|
4/24/2020
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.80
|
6.10
|
6.01
|
5.35
|
964,440
|
|
|
4/23/2020
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.82
|
5.27
|
699,500
|
|
|
4/22/2020
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.73
|
5.09
|
654,400
|
|
|
4/21/2020
|
-0.30 / -5.00%
|
5.90
|
6.20
|
5.70
|
5.70
|
5.91
|
5.00
|
256,700
|
|
|
4/20/2020
|
+0.10 / +1.69%
|
5.80
|
6.40
|
5.50
|
6.00
|
6.05
|
5.27
|
834,900
|
|
|
4/17/2020
|
-0.10 / -1.67%
|
6.00
|
6.30
|
5.80
|
5.90
|
5.98
|
5.18
|
422,300
|
|
|
4/16/2020
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.40
|
6.00
|
5.73
|
5.27
|
480,600
|
|
|
4/15/2020
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.00
|
5.50
|
5.28
|
4.83
|
661,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|