|
Closing price on 8/20/2018
|
|
| Open |
6.73 |
| High |
6.73 |
| Low |
6.40 |
| Volume |
32,130 |
| Split-adjusted Price |
5.21 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-0.02 / -0.30%
|
6.73
|
6.73
|
6.40
|
6.71
|
6.60
|
5.21
|
32,130
|
|
|
8/17/2018
|
+0.38 / +5.98%
|
6.23
|
6.78
|
6.23
|
6.73
|
6.67
|
5.22
|
295,230
|
|
|
8/16/2018
|
-0.15 / -2.31%
|
6.50
|
6.50
|
6.31
|
6.35
|
6.40
|
4.93
|
52,650
|
|
|
8/15/2018
|
-0.11 / -1.66%
|
6.61
|
6.67
|
6.50
|
6.50
|
6.61
|
5.04
|
147,220
|
|
|
8/14/2018
|
-0.08 / -1.20%
|
6.68
|
6.75
|
6.61
|
6.61
|
6.68
|
5.13
|
118,490
|
|
|
8/13/2018
|
0.00 / 0.00%
|
6.69
|
6.69
|
6.66
|
6.69
|
6.68
|
5.19
|
150,690
|
|
|
8/10/2018
|
+0.02 / +0.30%
|
6.67
|
7.13
|
6.67
|
6.69
|
6.83
|
5.19
|
533,310
|
|
|
8/9/2018
|
+0.13 / +1.99%
|
6.54
|
6.69
|
6.54
|
6.67
|
6.64
|
5.18
|
33,710
|
|
|
8/8/2018
|
-0.06 / -0.91%
|
6.60
|
6.69
|
6.54
|
6.54
|
6.62
|
5.08
|
32,180
|
|
|
8/7/2018
|
-0.06 / -0.90%
|
6.66
|
6.99
|
6.60
|
6.60
|
6.68
|
5.12
|
84,220
|
|
|
8/6/2018
|
+0.06 / +0.91%
|
6.22
|
6.69
|
6.22
|
6.66
|
6.50
|
5.17
|
23,550
|
|
|
8/3/2018
|
-0.29 / -4.21%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.62
|
5.12
|
26,420
|
|
|
8/2/2018
|
-0.01 / -0.14%
|
6.88
|
6.90
|
6.50
|
6.89
|
6.79
|
5.35
|
10,160
|
|
|
8/1/2018
|
-0.04 / -0.58%
|
6.97
|
6.97
|
6.88
|
6.90
|
6.96
|
5.36
|
20,700
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.90
|
6.94
|
6.91
|
5.39
|
38,490
|
|
|
7/30/2018
|
-0.03 / -0.43%
|
6.97
|
6.97
|
6.90
|
6.94
|
6.92
|
5.39
|
17,770
|
|
|
7/27/2018
|
+0.06 / +0.87%
|
6.92
|
6.97
|
6.92
|
6.97
|
6.95
|
5.41
|
11,030
|
|
|
7/26/2018
|
-0.06 / -0.86%
|
6.97
|
6.97
|
6.91
|
6.91
|
6.94
|
5.36
|
3,200
|
|
|
7/25/2018
|
-0.03 / -0.43%
|
6.96
|
7.10
|
6.93
|
6.97
|
6.96
|
5.41
|
132,720
|
|
|
7/24/2018
|
-0.18 / -2.51%
|
7.18
|
7.18
|
7.00
|
7.00
|
7.00
|
5.43
|
35,570
|
|
|
7/23/2018
|
+0.11 / +1.56%
|
7.07
|
7.20
|
7.06
|
7.18
|
7.08
|
5.57
|
43,210
|
|
|
7/20/2018
|
0.00 / 0.00%
|
7.08
|
7.09
|
6.90
|
7.07
|
6.92
|
5.49
|
6,070
|
|
|
7/19/2018
|
+0.17 / +2.46%
|
7.10
|
7.10
|
6.82
|
7.07
|
6.94
|
5.49
|
14,840
|
|
|
7/18/2018
|
+0.10 / +1.47%
|
7.00
|
7.09
|
6.86
|
6.90
|
7.01
|
5.36
|
16,120
|
|
|
7/17/2018
|
-0.02 / -0.29%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.89
|
5.28
|
9,720
|
|
|
7/16/2018
|
-0.18 / -2.57%
|
7.00
|
7.10
|
6.82
|
6.82
|
6.94
|
5.29
|
19,300
|
|
|
7/13/2018
|
-0.17 / -2.37%
|
7.14
|
7.20
|
6.90
|
7.00
|
7.07
|
5.43
|
40,570
|
|
|
7/12/2018
|
-0.03 / -0.42%
|
7.22
|
7.22
|
6.82
|
7.17
|
7.06
|
5.56
|
27,920
|
|
|
7/11/2018
|
-0.05 / -0.69%
|
7.25
|
7.25
|
6.81
|
7.20
|
7.10
|
5.59
|
5,070
|
|
|
7/10/2018
|
-0.05 / -0.68%
|
6.95
|
7.30
|
6.95
|
7.25
|
7.19
|
5.63
|
40,170
|
|
|