|
Closing price on 1/2/2014
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
17,620 |
| Split-adjusted Price |
10.05 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2014
|
-1.30 / -6.10%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.00
|
10.05
|
17,620
|
|
|
12/31/2013
|
-0.10 / -0.47%
|
20.60
|
21.30
|
20.50
|
21.30
|
21.30
|
9.95
|
18,350
|
|
|
12/30/2013
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.40
|
9.99
|
5,120
|
|
|
12/27/2013
|
0.00 / 0.00%
|
21.00
|
22.80
|
20.70
|
21.40
|
21.40
|
9.99
|
5,980
|
|
|
12/26/2013
|
+0.90 / +4.39%
|
21.00
|
21.80
|
20.70
|
21.40
|
21.40
|
9.99
|
3,870
|
|
|
12/25/2013
|
-0.90 / -4.21%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.50
|
9.57
|
8,570
|
|
|
12/24/2013
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.40
|
9.99
|
5,210
|
|
|
12/23/2013
|
-0.40 / -1.82%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
10.09
|
3,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.00
|
10.27
|
370
|
|
|
12/19/2013
|
+0.50 / +2.33%
|
22.50
|
22.50
|
21.10
|
22.00
|
22.00
|
10.27
|
6,890
|
|
|
12/18/2013
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.50
|
10.04
|
320
|
|
|
12/17/2013
|
+1.00 / +4.81%
|
20.90
|
22.00
|
20.90
|
21.80
|
21.80
|
10.18
|
16,790
|
|
|
12/16/2013
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.80
|
9.71
|
30,190
|
|
|
12/13/2013
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
9.71
|
20
|
|
|
12/12/2013
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.80
|
9.71
|
1,970
|
|
|
12/11/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.90
|
9.76
|
1,530
|
|
|
12/10/2013
|
+0.10 / +0.48%
|
20.80
|
22.20
|
20.80
|
20.90
|
20.90
|
9.76
|
9,280
|
|
|
12/9/2013
|
+0.50 / +2.46%
|
21.00
|
21.70
|
20.30
|
20.80
|
20.80
|
9.71
|
1,910
|
|
|
12/6/2013
|
+0.10 / +0.50%
|
20.30
|
20.30
|
18.80
|
20.30
|
20.30
|
9.48
|
13,040
|
|
|
12/5/2013
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.43
|
1,110
|
|
|
12/4/2013
|
-0.20 / -0.96%
|
20.80
|
20.80
|
19.70
|
20.60
|
20.60
|
9.62
|
1,500
|
|
|
12/3/2013
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.00
|
20.80
|
20.80
|
9.71
|
5,910
|
|
|
12/2/2013
|
+0.90 / +4.57%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
9.62
|
1,710
|
|
|
11/29/2013
|
-1.30 / -6.19%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.70
|
9.20
|
460
|
|
|
11/28/2013
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
9.81
|
900
|
|
|
11/27/2013
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.81
|
2,000
|
|
|
11/26/2013
|
+0.40 / +1.95%
|
19.50
|
21.00
|
19.50
|
20.90
|
20.90
|
9.76
|
17,050
|
|
|
11/25/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
9.57
|
4,830
|
|
|
11/22/2013
|
-0.30 / -1.44%
|
19.60
|
21.00
|
19.60
|
20.50
|
20.50
|
9.57
|
6,500
|
|
|
11/21/2013
|
+1.30 / +6.67%
|
18.50
|
20.80
|
18.50
|
20.80
|
20.80
|
9.71
|
7,290
|
|
|