|
Closing price on 1/21/2014
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
5,110 |
| Split-adjusted Price |
9.76 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
+1.00 / +5.05%
|
20.90
|
21.00
|
20.10
|
20.80
|
20.80
|
9.76
|
5,110
|
|
|
1/20/2014
|
-0.50 / -2.46%
|
21.70
|
21.70
|
19.80
|
19.80
|
19.80
|
9.29
|
15,620
|
|
|
1/17/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.53
|
10
|
|
|
1/16/2014
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.30
|
9.53
|
3,240
|
|
|
1/15/2014
|
+0.30 / +1.51%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
9.48
|
1,910
|
|
|
1/14/2014
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
9.34
|
4,880
|
|
|
1/13/2014
|
-0.40 / -1.98%
|
19.60
|
20.70
|
19.60
|
19.80
|
19.80
|
9.29
|
19,380
|
|
|
1/10/2014
|
-0.50 / -2.42%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.48
|
970
|
|
|
1/9/2014
|
-0.30 / -1.43%
|
20.20
|
20.70
|
19.90
|
20.70
|
20.70
|
9.71
|
6,330
|
|
|
1/8/2014
|
+0.80 / +3.96%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
9.85
|
6,660
|
|
|
1/7/2014
|
+0.40 / +2.02%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
9.48
|
5,260
|
|
|
1/6/2014
|
-0.40 / -1.98%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
9.29
|
31,200
|
|
|
1/3/2014
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.60
|
20.20
|
20.20
|
9.48
|
8,380
|
|
|
1/2/2014
|
-1.30 / -6.10%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.00
|
9.39
|
17,620
|
|
|
12/31/2013
|
-0.10 / -0.47%
|
20.60
|
21.30
|
20.50
|
21.30
|
21.30
|
9.29
|
18,350
|
|
|
12/30/2013
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.40
|
9.34
|
5,120
|
|
|
12/27/2013
|
0.00 / 0.00%
|
21.00
|
22.80
|
20.70
|
21.40
|
21.40
|
9.34
|
5,980
|
|
|
12/26/2013
|
+0.90 / +4.39%
|
21.00
|
21.80
|
20.70
|
21.40
|
21.40
|
9.34
|
3,870
|
|
|
12/25/2013
|
-0.90 / -4.21%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.50
|
8.94
|
8,570
|
|
|
12/24/2013
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.40
|
9.34
|
5,210
|
|
|
12/23/2013
|
-0.40 / -1.82%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
9.42
|
3,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.00
|
9.60
|
370
|
|
|
12/19/2013
|
+0.50 / +2.33%
|
22.50
|
22.50
|
21.10
|
22.00
|
22.00
|
9.60
|
6,890
|
|
|
12/18/2013
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.50
|
9.38
|
320
|
|
|
12/17/2013
|
+1.00 / +4.81%
|
20.90
|
22.00
|
20.90
|
21.80
|
21.80
|
9.51
|
16,790
|
|
|
12/16/2013
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.80
|
9.07
|
30,190
|
|
|
12/13/2013
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
9.07
|
20
|
|
|
12/12/2013
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.80
|
9.07
|
1,970
|
|
|
12/11/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.90
|
20.90
|
9.12
|
1,530
|
|
|
12/10/2013
|
+0.10 / +0.48%
|
20.80
|
22.20
|
20.80
|
20.90
|
20.90
|
9.12
|
9,280
|
|
|