|
|
Closing price on 8/19/2021
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
1,451,500 |
| Split-adjusted Price |
14.66 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.60 / +3.73%
|
16.30
|
16.70
|
16.10
|
16.70
|
16.41
|
14.66
|
1,451,500
|
|
|
8/18/2021
|
+0.10 / +0.63%
|
16.00
|
16.60
|
15.80
|
16.10
|
16.13
|
14.13
|
867,200
|
|
|
8/17/2021
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.60
|
16.00
|
15.87
|
14.04
|
1,432,900
|
|
|
8/16/2021
|
-0.30 / -1.81%
|
16.60
|
17.10
|
16.10
|
16.30
|
16.54
|
14.30
|
1,602,600
|
|
|
8/13/2021
|
+0.60 / +3.75%
|
16.00
|
16.90
|
15.30
|
16.60
|
15.80
|
14.57
|
2,228,700
|
|
|
8/12/2021
|
-1.30 / -7.51%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.59
|
14.04
|
3,206,400
|
|
|
8/11/2021
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.40
|
17.30
|
16.99
|
15.18
|
1,829,800
|
|
|
8/10/2021
|
+0.10 / +0.59%
|
17.00
|
17.60
|
16.80
|
17.00
|
17.17
|
14.92
|
2,553,100
|
|
|
8/9/2021
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.51
|
14.83
|
3,553,500
|
|
|
8/6/2021
|
-0.30 / -1.91%
|
15.70
|
16.00
|
15.40
|
15.40
|
15.61
|
13.51
|
1,629,500
|
|
|
8/5/2021
|
+0.30 / +1.95%
|
15.50
|
16.10
|
15.20
|
15.70
|
15.82
|
13.78
|
1,768,500
|
|
|
8/4/2021
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
13.51
|
1,492,800
|
|
|
8/3/2021
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.10
|
15.70
|
15.53
|
13.78
|
1,404,300
|
|
|
8/2/2021
|
+0.90 / +6.16%
|
14.60
|
15.70
|
14.60
|
15.50
|
15.33
|
13.60
|
4,225,700
|
|
|
7/30/2021
|
+0.50 / +3.55%
|
14.10
|
14.90
|
14.10
|
14.60
|
14.51
|
12.81
|
1,480,500
|
|
|
7/29/2021
|
+0.30 / +2.17%
|
13.80
|
14.40
|
13.70
|
14.10
|
13.98
|
12.37
|
1,060,400
|
|
|
7/28/2021
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.70
|
13.80
|
14.08
|
12.11
|
1,282,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.30
|
14.50
|
14.76
|
12.72
|
1,196,800
|
|
|
7/26/2021
|
+0.90 / +6.62%
|
13.50
|
14.60
|
13.30
|
14.50
|
14.30
|
12.72
|
2,544,200
|
|
|
7/23/2021
|
+0.60 / +4.62%
|
13.10
|
14.00
|
12.80
|
13.60
|
13.40
|
11.94
|
1,492,900
|
|
|
7/22/2021
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.80
|
11.41
|
493,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.70
|
11.06
|
135,800
|
|
|
7/20/2021
|
+0.50 / +4.13%
|
12.10
|
12.80
|
12.10
|
12.60
|
12.52
|
11.06
|
513,800
|
|
|
7/19/2021
|
-0.50 / -3.97%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.26
|
10.62
|
343,700
|
|
|
7/16/2021
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.70
|
11.06
|
298,300
|
|
|
7/15/2021
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.58
|
11.15
|
284,700
|
|
|
7/14/2021
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.20
|
12.40
|
12.46
|
10.88
|
304,300
|
|
|
7/13/2021
|
+0.50 / +4.10%
|
12.00
|
13.10
|
12.00
|
12.70
|
12.43
|
11.15
|
293,200
|
|
|
7/12/2021
|
-1.10 / -8.27%
|
13.30
|
13.40
|
12.00
|
12.20
|
12.28
|
10.71
|
1,356,400
|
|
|
7/9/2021
|
-0.50 / -3.62%
|
13.70
|
13.90
|
13.20
|
13.30
|
13.52
|
11.67
|
893,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|