|
Closing price on 11/8/2018
|
|
| Open |
6.99 |
| High |
6.99 |
| Low |
6.84 |
| Volume |
64,440 |
| Split-adjusted Price |
5.32 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
-0.14 / -2.00%
|
6.99
|
6.99
|
6.84
|
6.85
|
6.92
|
5.32
|
64,440
|
|
|
11/7/2018
|
-0.01 / -0.14%
|
6.87
|
6.99
|
6.87
|
6.99
|
6.88
|
5.42
|
42,000
|
|
|
11/6/2018
|
-0.07 / -0.99%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.03
|
5.43
|
16,780
|
|
|
11/5/2018
|
+0.17 / +2.46%
|
7.00
|
7.11
|
7.00
|
7.07
|
7.08
|
5.49
|
32,930
|
|
|
11/2/2018
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.88
|
5.36
|
11,920
|
|
|
11/1/2018
|
-0.30 / -4.29%
|
6.83
|
6.85
|
6.70
|
6.70
|
6.78
|
5.20
|
193,060
|
|
|
10/31/2018
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.85
|
7.00
|
6.94
|
5.43
|
101,520
|
|
|
10/30/2018
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.92
|
7.10
|
7.07
|
5.51
|
51,500
|
|
|
10/29/2018
|
+0.30 / +4.35%
|
6.90
|
7.35
|
6.90
|
7.20
|
7.19
|
5.59
|
98,800
|
|
|
10/26/2018
|
-0.08 / -1.15%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.97
|
5.36
|
54,810
|
|
|
10/25/2018
|
-0.24 / -3.32%
|
6.90
|
7.19
|
6.90
|
6.98
|
6.98
|
5.42
|
110,310
|
|
|
10/24/2018
|
-0.28 / -3.73%
|
7.25
|
7.35
|
7.19
|
7.22
|
7.24
|
5.60
|
192,720
|
|
|
10/23/2018
|
-0.06 / -0.79%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.34
|
5.82
|
146,090
|
|
|
10/22/2018
|
-0.24 / -3.08%
|
7.85
|
7.90
|
7.56
|
7.56
|
7.76
|
5.87
|
34,660
|
|
|
10/19/2018
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.60
|
6.05
|
68,450
|
|
|
10/18/2018
|
+0.01 / +0.13%
|
7.85
|
7.91
|
7.70
|
7.80
|
7.84
|
6.05
|
185,550
|
|
|
10/17/2018
|
+0.08 / +1.04%
|
7.79
|
7.90
|
7.78
|
7.79
|
7.82
|
6.05
|
133,720
|
|
|
10/16/2018
|
+0.31 / +4.19%
|
7.50
|
7.78
|
7.41
|
7.71
|
7.69
|
5.98
|
86,880
|
|
|
10/15/2018
|
-0.10 / -1.33%
|
7.50
|
7.74
|
7.40
|
7.40
|
7.59
|
5.74
|
307,800
|
|
|
10/12/2018
|
-0.12 / -1.57%
|
7.29
|
7.61
|
7.10
|
7.50
|
7.30
|
5.82
|
154,040
|
|
|
10/11/2018
|
-0.57 / -6.96%
|
7.80
|
7.95
|
7.62
|
7.62
|
7.66
|
5.91
|
165,310
|
|
|
10/10/2018
|
-0.01 / -0.12%
|
8.20
|
8.32
|
7.95
|
8.19
|
8.17
|
6.36
|
215,390
|
|
|
10/9/2018
|
+0.15 / +1.86%
|
8.00
|
8.42
|
8.00
|
8.20
|
8.24
|
6.36
|
242,210
|
|
|
10/8/2018
|
+0.16 / +2.03%
|
7.89
|
8.08
|
7.80
|
8.05
|
7.99
|
6.25
|
233,160
|
|
|
10/5/2018
|
+0.39 / +5.20%
|
7.40
|
7.98
|
7.40
|
7.89
|
7.61
|
6.12
|
189,910
|
|
|
10/4/2018
|
-0.10 / -1.32%
|
7.70
|
7.74
|
7.50
|
7.50
|
7.66
|
5.82
|
118,450
|
|
|
10/3/2018
|
+0.40 / +5.56%
|
7.60
|
7.60
|
7.45
|
7.60
|
7.56
|
5.90
|
262,890
|
|
|
10/2/2018
|
+0.01 / +0.14%
|
7.30
|
7.48
|
7.20
|
7.20
|
7.39
|
5.59
|
174,000
|
|
|
10/1/2018
|
+0.25 / +3.60%
|
6.99
|
7.25
|
6.96
|
7.19
|
7.08
|
5.58
|
123,290
|
|
|
9/28/2018
|
-0.05 / -0.72%
|
7.00
|
7.02
|
6.90
|
6.94
|
7.00
|
5.39
|
109,920
|
|
|