Closing price on 7/24/2012
|
|
Open |
3.90 |
High |
4.00 |
Low |
3.90 |
Volume |
3,100 |
Split-adjusted Price |
4.00 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
3,100
|
|
7/23/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
7/20/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
1,100
|
|
7/19/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
200
|
|
7/18/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,200
|
|
7/17/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
500
|
|
7/16/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
7/13/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.83
|
3.90
|
4,600
|
|
7/12/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
400
|
|
7/11/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
7/10/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
7/9/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
7/6/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
7/5/2012
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.79
|
3.90
|
2,400
|
|
7/4/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
4,100
|
|
7/3/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
7/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
6/29/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
600
|
|
6/28/2012
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
1,600
|
|
6/27/2012
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
1,300
|
|
6/26/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
6/25/2012
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
1,300
|
|
6/22/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
6/21/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
3,400
|
|
6/20/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
6/19/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
6/18/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
6,600
|
|
6/15/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
6/14/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
8,800
|
|
6/13/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.97
|
4.10
|
13,600
|
|
|