Closing price on 9/17/2014
|
|
Open |
4.40 |
High |
4.60 |
Low |
4.30 |
Volume |
9,700 |
Split-adjusted Price |
4.60 |
|
|
LM7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2014
|
-0.10 / -2.13%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.31
|
4.60
|
9,700
|
|
9/16/2014
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.67
|
4.70
|
4,500
|
|
9/15/2014
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.30
|
4.70
|
4,000
|
|
9/12/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
6,600
|
|
9/11/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,500
|
|
9/10/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
9/9/2014
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.12
|
4.30
|
6,200
|
|
9/8/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
2,900
|
|
9/5/2014
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
9/4/2014
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.15
|
4.30
|
15,000
|
|
9/3/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.30
|
4.10
|
5,700
|
|
8/29/2014
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2,400
|
|
8/28/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
8/27/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
8/26/2014
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
500
|
|
8/25/2014
|
-0.10 / -2.33%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.90
|
4.20
|
600
|
|
8/22/2014
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
8/21/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
13,800
|
|
8/20/2014
|
-0.20 / -4.76%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
3,400
|
|
8/19/2014
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.03
|
4.20
|
2,500
|
|
8/18/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
200
|
|
8/15/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
8/14/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
300
|
|
8/13/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
4.10
|
2,100
|
|
8/12/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
8/11/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
700
|
|
8/8/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
3,500
|
|
8/7/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
8/6/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
2,000
|
|
8/5/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
700
|
|
|