Closing price on 6/13/2012
|
|
Open |
4.30 |
High |
4.30 |
Low |
3.90 |
Volume |
13,600 |
Split-adjusted Price |
4.10 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.97
|
4.10
|
13,600
|
|
6/12/2012
|
-0.30 / -6.82%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
5,200
|
|
6/11/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
6/8/2012
|
-0.20 / -4.35%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
4,300
|
|
6/7/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.39
|
4.60
|
18,800
|
|
6/6/2012
|
-0.10 / -2.22%
|
4.50
|
4.80
|
4.20
|
4.40
|
4.20
|
4.40
|
23,900
|
|
6/5/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
6/4/2012
|
-0.30 / -6.25%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.51
|
4.50
|
5,100
|
|
6/1/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
5/31/2012
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
5/30/2012
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.34
|
4.50
|
500
|
|
5/29/2012
|
-0.10 / -2.13%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.41
|
4.60
|
1,700
|
|
5/28/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
4.70
|
10,800
|
|
5/25/2012
|
-0.10 / -2.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.70
|
4.90
|
12,200
|
|
5/24/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
5/23/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
5/22/2012
|
+0.20 / +4.17%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.67
|
5.00
|
13,000
|
|
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
|
|
|