|
|
Closing price on 6/5/2017
|
|
| Open |
13.60 |
| High |
14.25 |
| Low |
13.60 |
| Volume |
938,570 |
| Split-adjusted Price |
9.93 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.35 / +2.57%
|
13.60
|
14.25
|
13.60
|
13.95
|
13.93
|
9.93
|
938,570
|
|
|
6/2/2017
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.60
|
13.60
|
13.66
|
9.68
|
254,820
|
|
|
6/1/2017
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.67
|
9.68
|
367,210
|
|
|
5/31/2017
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.56
|
9.68
|
712,310
|
|
|
5/30/2017
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.79
|
9.61
|
765,360
|
|
|
5/29/2017
|
+0.45 / +3.30%
|
13.70
|
14.20
|
13.70
|
14.10
|
13.90
|
10.04
|
1,309,540
|
|
|
5/26/2017
|
+0.65 / +5.00%
|
13.00
|
13.65
|
12.95
|
13.65
|
13.34
|
9.72
|
721,180
|
|
|
5/25/2017
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.08
|
9.26
|
251,440
|
|
|
5/24/2017
|
-0.30 / -2.27%
|
13.20
|
13.40
|
12.80
|
12.90
|
13.01
|
9.19
|
568,390
|
|
|
5/23/2017
|
-0.15 / -1.12%
|
13.30
|
13.35
|
13.20
|
13.20
|
13.27
|
9.40
|
382,530
|
|
|
5/22/2017
|
-0.10 / -0.74%
|
13.45
|
13.65
|
13.35
|
13.35
|
13.43
|
9.51
|
669,410
|
|
|
5/19/2017
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.40
|
13.45
|
13.49
|
9.58
|
361,160
|
|
|
5/18/2017
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.45
|
13.50
|
13.69
|
9.61
|
461,470
|
|
|
5/17/2017
|
-0.20 / -1.46%
|
13.65
|
13.70
|
13.35
|
13.50
|
13.51
|
9.61
|
579,210
|
|
|
5/16/2017
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.67
|
9.76
|
667,580
|
|
|
5/15/2017
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.65
|
13.75
|
13.79
|
9.79
|
553,410
|
|
|
5/12/2017
|
+0.40 / +3.01%
|
13.45
|
14.00
|
13.40
|
13.70
|
13.75
|
9.76
|
914,380
|
|
|
5/11/2017
|
+0.05 / +0.38%
|
13.25
|
13.50
|
13.25
|
13.30
|
13.34
|
9.47
|
591,370
|
|
|
5/10/2017
|
-0.20 / -1.49%
|
13.50
|
13.70
|
13.25
|
13.25
|
13.43
|
9.43
|
532,590
|
|
|
5/9/2017
|
-0.05 / -0.37%
|
13.40
|
13.80
|
13.10
|
13.45
|
13.38
|
9.58
|
871,410
|
|
|
5/8/2017
|
-0.65 / -4.59%
|
14.15
|
14.40
|
13.40
|
13.50
|
13.77
|
9.61
|
1,477,680
|
|
|
5/5/2017
|
-0.05 / -0.35%
|
14.10
|
14.45
|
14.10
|
14.15
|
14.25
|
10.08
|
611,300
|
|
|
5/4/2017
|
-0.20 / -1.39%
|
14.60
|
15.10
|
14.10
|
14.20
|
14.60
|
10.11
|
1,721,670
|
|
|
5/3/2017
|
+0.90 / +6.67%
|
14.00
|
14.40
|
13.75
|
14.40
|
14.21
|
10.25
|
2,826,880
|
|
|
4/28/2017
|
+0.55 / +4.25%
|
12.95
|
13.60
|
12.80
|
13.50
|
13.33
|
9.61
|
826,700
|
|
|
4/27/2017
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.92
|
9.22
|
264,130
|
|
|
4/26/2017
|
+0.40 / +3.17%
|
12.60
|
13.05
|
12.60
|
13.00
|
12.88
|
9.26
|
323,590
|
|
|
4/25/2017
|
+0.10 / +0.80%
|
12.50
|
12.75
|
12.40
|
12.60
|
12.57
|
8.97
|
106,290
|
|
|
4/24/2017
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.54
|
8.90
|
127,230
|
|
|
4/21/2017
|
+0.20 / +1.61%
|
12.65
|
12.65
|
12.45
|
12.65
|
12.51
|
9.01
|
207,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|