|
|
Closing price on 12/5/2017
|
|
| Open |
11.05 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
530,620 |
| Split-adjusted Price |
8.77 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.45 / +4.05%
|
11.05
|
11.80
|
11.00
|
11.55
|
11.39
|
8.77
|
530,620
|
|
|
12/4/2017
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.16
|
8.42
|
332,060
|
|
|
12/1/2017
|
+0.25 / +2.27%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.16
|
8.54
|
632,580
|
|
|
11/30/2017
|
+0.10 / +0.92%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.06
|
8.35
|
1,137,030
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.01
|
8.27
|
1,214,710
|
|
|
11/28/2017
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.07
|
8.27
|
1,251,410
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.00
|
11.35
|
11.00
|
11.10
|
11.21
|
8.42
|
1,236,560
|
|
|
11/24/2017
|
+0.15 / +1.37%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.03
|
8.42
|
1,219,840
|
|
|
11/23/2017
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.70
|
10.95
|
10.88
|
8.31
|
196,020
|
|
|
11/22/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.72
|
8.20
|
227,780
|
|
|
11/21/2017
|
-0.35 / -3.17%
|
11.00
|
11.05
|
10.65
|
10.70
|
10.82
|
8.12
|
436,040
|
|
|
11/20/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.05
|
11.01
|
8.39
|
696,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.85
|
11.05
|
10.98
|
8.39
|
707,560
|
|
|
11/16/2017
|
-0.30 / -2.64%
|
11.50
|
11.55
|
10.95
|
11.05
|
11.12
|
8.39
|
677,890
|
|
|
11/15/2017
|
+0.70 / +6.57%
|
10.80
|
11.35
|
10.70
|
11.35
|
11.15
|
8.61
|
984,670
|
|
|
11/14/2017
|
+0.67 / +6.71%
|
10.15
|
10.65
|
10.15
|
10.65
|
10.58
|
8.08
|
1,092,450
|
|
|
11/13/2017
|
+0.21 / +2.15%
|
9.80
|
10.20
|
9.80
|
9.98
|
10.02
|
7.57
|
369,110
|
|
|
11/10/2017
|
+0.63 / +6.89%
|
9.06
|
9.77
|
9.06
|
9.77
|
9.50
|
7.41
|
1,538,330
|
|
|
11/9/2017
|
+0.09 / +0.99%
|
9.10
|
9.20
|
8.95
|
9.14
|
9.05
|
6.94
|
120,130
|
|
|
11/8/2017
|
+0.08 / +0.89%
|
9.00
|
9.20
|
8.93
|
9.05
|
9.09
|
6.87
|
230,530
|
|
|
11/7/2017
|
-0.12 / -1.32%
|
9.00
|
9.00
|
8.81
|
8.97
|
8.89
|
6.81
|
127,450
|
|
|
11/6/2017
|
+0.09 / +1.00%
|
9.20
|
9.20
|
8.80
|
9.09
|
8.97
|
6.90
|
103,650
|
|
|
11/3/2017
|
+0.53 / +6.26%
|
8.54
|
9.00
|
8.30
|
9.00
|
8.58
|
6.83
|
281,260
|
|
|
11/2/2017
|
-0.63 / -6.92%
|
8.60
|
8.80
|
8.47
|
8.47
|
8.54
|
6.43
|
829,090
|
|
|
11/1/2017
|
-0.67 / -6.86%
|
9.60
|
9.99
|
9.09
|
9.10
|
9.29
|
6.91
|
271,030
|
|
|
10/31/2017
|
-0.73 / -6.95%
|
10.00
|
10.60
|
9.77
|
9.77
|
9.88
|
7.41
|
292,380
|
|
|
10/30/2017
|
-0.15 / -1.41%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.58
|
7.97
|
30,160
|
|
|
10/27/2017
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.45
|
10.65
|
10.59
|
8.08
|
61,170
|
|
|
10/26/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.65
|
10.80
|
10.79
|
8.20
|
58,190
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.80
|
10.90
|
10.94
|
8.27
|
84,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|