Closing price on 1/6/2011
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
2,200 |
Split-adjusted Price |
8.20 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2011
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2,200
|
|
1/5/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5,600
|
|
1/4/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
12/31/2010
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
12/30/2010
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.44
|
8.40
|
2,100
|
|
12/29/2010
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
8.80
|
1,100
|
|
12/28/2010
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.53
|
8.80
|
9,000
|
|
12/27/2010
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
12/24/2010
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.52
|
8.70
|
8,200
|
|
12/23/2010
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
10,900
|
|
12/22/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,100
|
|
12/21/2010
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
12,800
|
|
12/20/2010
|
-0.10 / -1.16%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.53
|
8.50
|
4,400
|
|
12/17/2010
|
-0.30 / -3.37%
|
8.40
|
9.50
|
8.40
|
8.60
|
8.85
|
8.60
|
2,100
|
|
12/16/2010
|
-0.90 / -9.18%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
6,700
|
|
12/15/2010
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.51
|
9.80
|
3,400
|
|
12/14/2010
|
-0.50 / -5.10%
|
9.80
|
10.20
|
9.30
|
9.30
|
9.50
|
9.30
|
11,200
|
|
12/13/2010
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.79
|
9.80
|
46,100
|
|
12/10/2010
|
+0.10 / +1.06%
|
9.00
|
9.50
|
8.70
|
9.50
|
9.18
|
9.50
|
23,300
|
|
12/9/2010
|
+0.20 / +2.17%
|
9.00
|
9.40
|
8.80
|
9.40
|
8.93
|
9.40
|
5,000
|
|
12/8/2010
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.41
|
9.20
|
1,400
|
|
12/7/2010
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.81
|
9.50
|
8,000
|
|
12/6/2010
|
+0.10 / +0.98%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.17
|
10.30
|
9,800
|
|
12/3/2010
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.40
|
10.20
|
10.12
|
10.20
|
27,100
|
|
12/2/2010
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.56
|
10.00
|
800
|
|
12/1/2010
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.55
|
9.50
|
2,000
|
|
11/30/2010
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.21
|
9.30
|
19,100
|
|
11/29/2010
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.70
|
8.90
|
12,700
|
|
11/26/2010
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.37
|
8.40
|
10,500
|
|
11/25/2010
|
+0.40 / +5.06%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
3,800
|
|
|