Closing price on 7/11/2018
|
|
Open |
3.90 |
High |
4.50 |
Low |
3.80 |
Volume |
4,200 |
Split-adjusted Price |
3.80 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2018
|
-0.40 / -9.52%
|
3.90
|
4.50
|
3.80
|
3.80
|
3.86
|
3.80
|
4,200
|
|
7/10/2018
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.70
|
4.20
|
3.97
|
4.20
|
6,200
|
|
7/9/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3,000
|
|
7/6/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
4,300
|
|
7/5/2018
|
-0.20 / -5.71%
|
3.80
|
3.80
|
3.30
|
3.30
|
3.79
|
3.30
|
7,100
|
|
7/4/2018
|
-0.20 / -5.41%
|
3.50
|
4.00
|
3.50
|
3.50
|
3.96
|
3.50
|
14,000
|
|
7/3/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.98
|
3.70
|
40,500
|
|
7/2/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
10,100
|
|
6/29/2018
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
200
|
|
6/28/2018
|
-0.40 / -9.52%
|
3.80
|
4.60
|
3.80
|
3.80
|
4.45
|
3.80
|
6,200
|
|
6/27/2018
|
+0.30 / +7.69%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.18
|
4.20
|
5,300
|
|
6/26/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.88
|
3.90
|
2,200
|
|
6/25/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
200
|
|
6/22/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
6/21/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
6/20/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
6/19/2018
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
6/18/2018
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
6/15/2018
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
6/14/2018
|
-0.10 / -2.86%
|
3.80
|
3.80
|
3.30
|
3.40
|
3.78
|
3.40
|
6,800
|
|
6/13/2018
|
-0.10 / -2.78%
|
3.50
|
3.90
|
3.50
|
3.50
|
3.63
|
3.50
|
1,600
|
|
6/12/2018
|
-0.10 / -2.70%
|
3.50
|
4.00
|
3.50
|
3.60
|
3.82
|
3.60
|
3,300
|
|
6/11/2018
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.64
|
3.70
|
700
|
|
6/8/2018
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,000
|
|
6/7/2018
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
1,500
|
|
6/6/2018
|
-0.20 / -5.71%
|
3.20
|
3.80
|
3.20
|
3.30
|
3.45
|
3.30
|
12,900
|
|
6/5/2018
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,800
|
|
6/4/2018
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
12,000
|
|
6/1/2018
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
5/31/2018
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,000
|
|
|