Closing price on 2/23/2011
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.40 |
Volume |
7,600 |
Split-adjusted Price |
6.40 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2011
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.58
|
6.40
|
7,600
|
|
2/22/2011
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,200
|
|
2/21/2011
|
-0.50 / -6.76%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
6.90
|
2,900
|
|
2/18/2011
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
2/17/2011
|
-0.50 / -6.41%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
7.30
|
2,000
|
|
2/16/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
200
|
|
2/15/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,100
|
|
2/14/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
2/11/2011
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
400
|
|
2/10/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
2/9/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.97
|
7.90
|
6,600
|
|
2/8/2011
|
+0.20 / +2.56%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.01
|
8.00
|
3,000
|
|
1/28/2011
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.76
|
7.80
|
2,300
|
|
1/27/2011
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
500
|
|
1/26/2011
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,000
|
|
1/25/2011
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
7.60
|
2,200
|
|
1/24/2011
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.55
|
7.40
|
3,700
|
|
1/21/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.88
|
7.80
|
2,500
|
|
1/20/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
7.80
|
4,600
|
|
1/19/2011
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.79
|
7.80
|
2,000
|
|
1/18/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,000
|
|
1/17/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3,000
|
|
1/14/2011
|
+0.10 / +1.27%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.87
|
8.00
|
3,000
|
|
1/13/2011
|
-0.30 / -3.66%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
4,000
|
|
1/12/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
1/11/2011
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
1/10/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
8.30
|
5,600
|
|
1/7/2011
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
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
|
|
|