Closing price on 4/15/2011
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.40 |
Volume |
2,300 |
Split-adjusted Price |
5.40 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2011
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.46
|
5.40
|
2,300
|
|
4/14/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.71
|
5.70
|
1,600
|
|
4/13/2011
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
500
|
|
4/8/2011
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
4/7/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,600
|
|
4/6/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
4/5/2011
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
4/4/2011
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
6.50
|
2,500
|
|
4/1/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
3/31/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
3/30/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
3/29/2011
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.30
|
6.70
|
10,100
|
|
3/28/2011
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
6.70
|
11,200
|
|
3/25/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
3/24/2011
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
1,200
|
|
3/23/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
3/22/2011
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
3/21/2011
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.40
|
6.90
|
6.92
|
6.90
|
6,000
|
|
3/18/2011
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.65
|
7.00
|
1,000
|
|
3/17/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.61
|
6.70
|
900
|
|
3/16/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.51
|
6.90
|
2,900
|
|
3/15/2011
|
-0.10 / -1.52%
|
6.30
|
6.90
|
6.30
|
6.50
|
6.53
|
6.50
|
1,800
|
|
3/14/2011
|
-0.40 / -5.71%
|
7.40
|
7.40
|
6.60
|
6.60
|
6.73
|
6.60
|
600
|
|
3/11/2011
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4,100
|
|
3/10/2011
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
2,900
|
|
3/9/2011
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
12,400
|
|
3/8/2011
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
3/7/2011
|
-0.20 / -3.13%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.21
|
6.20
|
5,100
|
|
3/4/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
3/3/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
700
|
|
|