Closing price on 5/21/2012
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.70 |
Volume |
2,400 |
Split-adjusted Price |
4.80 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2012
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.74
|
4.80
|
2,400
|
|
5/18/2012
|
-0.60 / -11.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,400
|
|
5/17/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.14
|
5.10
|
800
|
|
5/16/2012
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,700
|
|
5/15/2012
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
200
|
|
5/14/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.20
|
5.50
|
5.46
|
5.50
|
8,200
|
|
5/11/2012
|
+0.10 / +1.85%
|
5.70
|
5.70
|
5.30
|
5.50
|
5.52
|
5.50
|
21,100
|
|
5/10/2012
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.38
|
5.40
|
50,400
|
|
5/9/2012
|
+0.10 / +2.00%
|
4.80
|
5.10
|
4.70
|
5.10
|
4.88
|
5.10
|
12,700
|
|
5/8/2012
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.97
|
5.00
|
39,100
|
|
5/7/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
22,000
|
|
5/4/2012
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
15,300
|
|
5/3/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.31
|
4.50
|
6,200
|
|
5/2/2012
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.51
|
4.50
|
33,400
|
|
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
|
|
|