|
Closing price on 1/18/2017
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
23.55 |
| Volume |
2,320 |
| Split-adjusted Price |
16.00 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.05 / -0.21%
|
24.00
|
24.30
|
23.55
|
24.30
|
24.14
|
16.00
|
2,320
|
|
|
1/17/2017
|
+0.05 / +0.21%
|
24.30
|
24.35
|
23.50
|
24.35
|
24.17
|
16.03
|
3,020
|
|
|
1/16/2017
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.00
|
3,000
|
|
|
1/13/2017
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.25
|
16.06
|
3,010
|
|
|
1/12/2017
|
+0.80 / +3.38%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.33
|
16.13
|
3,000
|
|
|
1/11/2017
|
-0.80 / -3.27%
|
24.50
|
24.50
|
23.70
|
23.70
|
24.42
|
15.60
|
3,030
|
|
|
1/10/2017
|
+0.50 / +2.08%
|
23.20
|
24.50
|
23.00
|
24.50
|
23.32
|
16.13
|
11,190
|
|
|
1/9/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.94
|
15.80
|
4,010
|
|
|
1/6/2017
|
-0.35 / -1.44%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
2,000
|
|
|
1/5/2017
|
0.00 / 0.00%
|
23.00
|
24.35
|
23.00
|
24.35
|
24.02
|
16.03
|
3,330
|
|
|
1/4/2017
|
-0.65 / -2.60%
|
24.00
|
24.35
|
24.00
|
24.35
|
24.01
|
16.03
|
4,040
|
|
|
1/3/2017
|
+0.10 / +0.40%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.84
|
15.80
|
3,180
|
|
|
12/30/2016
|
+0.10 / +0.40%
|
24.10
|
24.95
|
24.10
|
24.90
|
24.49
|
15.74
|
2,940
|
|
|
12/29/2016
|
0.00 / 0.00%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.45
|
15.67
|
200
|
|
|
12/28/2016
|
+0.20 / +0.81%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.67
|
110
|
|
|
12/27/2016
|
+0.20 / +0.82%
|
24.40
|
24.60
|
24.35
|
24.60
|
24.44
|
15.55
|
2,250
|
|
|
12/26/2016
|
-0.60 / -2.40%
|
25.10
|
25.30
|
24.40
|
24.40
|
25.05
|
15.42
|
9,460
|
|
|
12/23/2016
|
+0.10 / +0.40%
|
24.35
|
25.00
|
24.35
|
25.00
|
24.68
|
15.80
|
670
|
|
|
12/22/2016
|
+0.05 / +0.20%
|
24.85
|
24.90
|
24.85
|
24.90
|
24.88
|
15.74
|
5,050
|
|
|
12/21/2016
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.10
|
24.85
|
24.74
|
15.70
|
1,370
|
|
|
12/20/2016
|
+0.05 / +0.20%
|
24.85
|
25.00
|
24.10
|
24.90
|
24.49
|
15.74
|
8,370
|
|
|
12/19/2016
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
15.70
|
3,000
|
|
|
12/16/2016
|
-0.05 / -0.20%
|
24.10
|
24.85
|
24.05
|
24.85
|
24.08
|
15.70
|
2,990
|
|
|
12/15/2016
|
0.00 / 0.00%
|
24.15
|
24.90
|
24.10
|
24.90
|
24.14
|
15.74
|
7,290
|
|
|
12/14/2016
|
+0.85 / +3.53%
|
24.10
|
24.95
|
24.10
|
24.90
|
24.17
|
15.74
|
6,040
|
|
|
12/13/2016
|
-0.95 / -3.80%
|
24.90
|
25.00
|
24.05
|
24.05
|
24.64
|
15.20
|
5,560
|
|
|
12/12/2016
|
+0.30 / +1.21%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.61
|
15.80
|
1,910
|
|
|
12/9/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.61
|
0
|
|
|
12/8/2016
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.75
|
15.61
|
2,000
|
|
|
12/7/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.89
|
15.80
|
4,500
|
|
|