Closing price on 8/23/2012
|
|
Open |
3.20 |
High |
3.20 |
Low |
3.20 |
Volume |
11,200 |
Split-adjusted Price |
3.20 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
11,200
|
|
8/22/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
7,200
|
|
8/21/2012
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.60
|
3.40
|
200
|
|
8/20/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,100
|
|
8/17/2012
|
0.00 / 0.00%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.40
|
3.80
|
11,400
|
|
8/16/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,000
|
|
8/15/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,000
|
|
8/14/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
900
|
|
8/13/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
1,600
|
|
8/10/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
1,200
|
|
8/9/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
8/8/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
1,300
|
|
8/7/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
8/6/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,700
|
|
8/3/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
600
|
|
8/2/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
600
|
|
8/1/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
7/31/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
7/30/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
600
|
|
7/27/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
7,900
|
|
7/26/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
12,000
|
|
7/25/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
4,900
|
|
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
|
|
|