|
Closing price on 1/12/2018
|
|
| Open |
24.00 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
3,890 |
| Split-adjusted Price |
16.35 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.16
|
16.35
|
3,890
|
|
|
1/11/2018
|
+0.40 / +1.69%
|
23.10
|
25.20
|
23.10
|
24.00
|
24.87
|
16.35
|
5,630
|
|
|
1/10/2018
|
+0.20 / +0.85%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.48
|
16.08
|
12,620
|
|
|
1/9/2018
|
-0.50 / -2.09%
|
25.10
|
25.40
|
22.75
|
23.40
|
24.32
|
15.94
|
4,770
|
|
|
1/8/2018
|
+0.50 / +2.14%
|
23.40
|
24.90
|
22.20
|
23.90
|
22.73
|
16.28
|
3,740
|
|
|
1/5/2018
|
+0.40 / +1.74%
|
23.30
|
24.60
|
23.30
|
23.40
|
23.79
|
15.94
|
4,540
|
|
|
1/4/2018
|
+0.20 / +0.88%
|
22.20
|
24.35
|
22.20
|
23.00
|
24.05
|
15.67
|
5,240
|
|
|
1/3/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.53
|
0
|
|
|
1/2/2018
|
-0.20 / -0.87%
|
22.90
|
23.80
|
22.30
|
22.80
|
22.51
|
15.53
|
4,620
|
|
|
12/29/2017
|
-1.10 / -4.56%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.91
|
15.67
|
2,750
|
|
|
12/28/2017
|
+1.40 / +6.17%
|
22.50
|
24.25
|
22.50
|
24.10
|
24.09
|
16.42
|
11,250
|
|
|
12/27/2017
|
-0.30 / -1.30%
|
24.60
|
24.60
|
22.70
|
22.70
|
24.56
|
15.47
|
10,180
|
|
|
12/26/2017
|
-1.00 / -4.17%
|
22.70
|
24.00
|
22.70
|
23.00
|
23.76
|
15.67
|
1,010
|
|
|
12/25/2017
|
+1.50 / +6.67%
|
23.00
|
24.05
|
22.50
|
24.00
|
23.88
|
16.35
|
22,360
|
|
|
12/22/2017
|
-0.40 / -1.75%
|
22.10
|
24.10
|
22.10
|
22.50
|
23.94
|
15.33
|
17,750
|
|
|
12/21/2017
|
+0.30 / +1.33%
|
24.00
|
24.00
|
22.70
|
22.90
|
23.93
|
15.60
|
13,290
|
|
|
12/20/2017
|
+0.80 / +3.67%
|
22.80
|
23.30
|
22.20
|
22.60
|
23.01
|
15.40
|
12,210
|
|
|
12/19/2017
|
+0.30 / +1.40%
|
21.60
|
23.00
|
21.60
|
21.80
|
22.89
|
14.85
|
30,320
|
|
|
12/18/2017
|
-1.00 / -4.44%
|
21.30
|
23.90
|
21.30
|
21.50
|
22.47
|
14.65
|
16,290
|
|
|
12/15/2017
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.38
|
15.33
|
530
|
|
|
12/14/2017
|
0.00 / 0.00%
|
21.00
|
22.50
|
21.00
|
22.00
|
21.63
|
14.99
|
1,020
|
|
|
12/13/2017
|
+1.20 / +5.77%
|
20.65
|
22.00
|
20.65
|
22.00
|
21.86
|
14.99
|
7,960
|
|
|
12/12/2017
|
-0.20 / -0.95%
|
21.30
|
22.00
|
20.80
|
20.80
|
21.59
|
14.17
|
25,340
|
|
|
12/11/2017
|
-1.00 / -4.55%
|
20.70
|
22.50
|
20.60
|
21.00
|
21.62
|
14.31
|
2,590
|
|
|
12/8/2017
|
+0.50 / +2.33%
|
21.50
|
23.00
|
20.45
|
22.00
|
21.79
|
14.99
|
11,750
|
|
|
12/7/2017
|
+0.50 / +2.38%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.30
|
14.65
|
5,680
|
|
|
12/6/2017
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.65
|
14.31
|
3,100
|
|
|
12/5/2017
|
+0.10 / +0.47%
|
20.50
|
22.00
|
20.00
|
21.40
|
21.30
|
14.58
|
11,410
|
|
|
12/4/2017
|
+1.30 / +6.50%
|
20.50
|
21.40
|
19.60
|
21.30
|
20.75
|
14.51
|
8,240
|
|
|
12/1/2017
|
0.00 / 0.00%
|
19.35
|
20.00
|
19.35
|
20.00
|
19.60
|
13.63
|
5,000
|
|
|