Closing price on 4/27/2012
|
|
Open |
4.10 |
High |
4.40 |
Low |
4.10 |
Volume |
16,400 |
Split-adjusted Price |
4.40 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2012
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.33
|
4.40
|
16,400
|
|
4/26/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
14,200
|
|
4/25/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
46,300
|
|
4/24/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
32,600
|
|
4/23/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
5,000
|
|
4/20/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
3,800
|
|
4/19/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
8,800
|
|
4/18/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
21,700
|
|
4/17/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
3,500
|
|
4/16/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.83
|
4.00
|
15,000
|
|
4/13/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
3,400
|
|
4/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
500
|
|
4/11/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
9,900
|
|
4/10/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,200
|
|
4/9/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
4/6/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
3,200
|
|
4/5/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
1,900
|
|
4/4/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
4.10
|
300
|
|
4/3/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,400
|
|
3/30/2012
|
-0.30 / -6.98%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
1,100
|
|
3/29/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
3/28/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.01
|
4.10
|
2,600
|
|
3/27/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.13
|
4.10
|
3,700
|
|
3/26/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.06
|
4.10
|
5,100
|
|
3/23/2012
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.86
|
3.90
|
9,500
|
|
3/22/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.71
|
3.70
|
44,100
|
|
3/21/2012
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.93
|
3.90
|
15,400
|
|
3/20/2012
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2,700
|
|
3/19/2012
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
600
|
|
3/16/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|