Closing price on 7/29/2014
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.80 |
Volume |
4,400 |
Split-adjusted Price |
4.00 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
4,400
|
|
7/28/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.89
|
3.80
|
1,800
|
|
7/25/2014
|
-0.10 / -2.56%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.95
|
3.80
|
1,900
|
|
7/24/2014
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
3,700
|
|
7/23/2014
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.22
|
4.10
|
900
|
|
7/22/2014
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,000
|
|
7/21/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
4.30
|
200
|
|
7/18/2014
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
4.30
|
300
|
|
7/17/2014
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.40
|
4.20
|
600
|
|
7/16/2014
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.28
|
4.40
|
7,200
|
|
7/15/2014
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.32
|
4.30
|
3,500
|
|
7/14/2014
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
4.40
|
1,700
|
|
7/11/2014
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.31
|
4.50
|
8,100
|
|
7/10/2014
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
4.40
|
4,800
|
|
7/9/2014
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.58
|
4.50
|
4,000
|
|
7/8/2014
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
10,800
|
|
7/7/2014
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.37
|
4.50
|
20,000
|
|
7/4/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
4.50
|
6,100
|
|
7/3/2014
|
-0.40 / -8.16%
|
4.50
|
5.00
|
4.50
|
4.50
|
4.51
|
4.50
|
22,300
|
|
7/2/2014
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
500
|
|
7/1/2014
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
700
|
|
6/30/2014
|
-0.60 / -9.23%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
5.90
|
5,100
|
|
6/27/2014
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
6/26/2014
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
600
|
|
6/25/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/24/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/23/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/20/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/19/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
6/18/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|