|
|
Closing price on 6/8/2021
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
984,600 |
| Split-adjusted Price |
10.27 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-0.20 / -1.68%
|
11.90
|
12.30
|
11.50
|
11.70
|
12.00
|
10.27
|
984,600
|
|
|
6/7/2021
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.40
|
11.90
|
11.81
|
10.44
|
1,361,100
|
|
|
6/4/2021
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.90
|
12.10
|
12.05
|
10.62
|
542,900
|
|
|
6/3/2021
|
+0.10 / +0.84%
|
12.50
|
12.60
|
11.90
|
12.00
|
12.22
|
10.53
|
1,081,900
|
|
|
6/2/2021
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.50
|
11.90
|
11.49
|
10.44
|
2,314,200
|
|
|
6/1/2021
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.91
|
9.57
|
579,400
|
|
|
5/31/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.12
|
9.83
|
398,200
|
|
|
5/28/2021
|
-0.10 / -0.88%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.46
|
9.92
|
636,500
|
|
|
5/27/2021
|
+0.80 / +7.55%
|
10.80
|
11.50
|
10.70
|
11.40
|
11.21
|
10.00
|
1,705,600
|
|
|
5/26/2021
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.45
|
9.30
|
441,100
|
|
|
5/25/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
9.13
|
148,300
|
|
|
5/24/2021
|
+0.30 / +2.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.46
|
9.21
|
328,300
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
8.95
|
377,800
|
|
|
5/20/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.14
|
8.95
|
207,710
|
|
|
5/19/2021
|
-0.20 / -1.90%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.23
|
9.04
|
227,900
|
|
|
5/18/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.47
|
9.21
|
195,200
|
|
|
5/17/2021
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
9.30
|
140,200
|
|
|
5/14/2021
|
+0.80 / +7.92%
|
10.10
|
11.00
|
10.10
|
10.90
|
10.73
|
9.57
|
1,127,900
|
|
|
5/13/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.14
|
8.86
|
125,400
|
|
|
5/12/2021
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.80
|
10.20
|
9.92
|
8.95
|
328,700
|
|
|
5/11/2021
|
+0.10 / +1.01%
|
9.90
|
10.40
|
9.80
|
10.00
|
10.10
|
8.78
|
240,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
8.69
|
286,300
|
|
|
5/7/2021
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.94
|
8.69
|
331,100
|
|
|
5/6/2021
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.14
|
8.95
|
190,600
|
|
|
5/5/2021
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.28
|
9.13
|
138,750
|
|
|
5/4/2021
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.92
|
8.78
|
265,200
|
|
|
4/29/2021
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.21
|
8.95
|
160,400
|
|
|
4/28/2021
|
-0.20 / -1.96%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.07
|
8.78
|
398,000
|
|
|
4/27/2021
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.22
|
8.95
|
248,400
|
|
|
4/26/2021
|
-0.40 / -3.70%
|
10.80
|
11.00
|
10.30
|
10.40
|
10.63
|
9.13
|
122,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|