|
Closing price on 1/21/2016
|
|
| Open |
25.60 |
| High |
25.70 |
| Low |
24.90 |
| Volume |
2,410 |
| Split-adjusted Price |
14.05 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
+0.10 / +0.39%
|
25.60
|
25.70
|
24.90
|
25.70
|
24.95
|
14.05
|
2,410
|
|
|
1/20/2016
|
+0.20 / +0.79%
|
25.90
|
25.90
|
25.60
|
25.60
|
25.75
|
13.99
|
20
|
|
|
1/19/2016
|
-0.40 / -1.55%
|
24.50
|
25.70
|
24.50
|
25.40
|
24.58
|
13.88
|
1,090
|
|
|
1/18/2016
|
+0.40 / +1.57%
|
24.50
|
25.80
|
24.50
|
25.80
|
24.51
|
14.10
|
2,140
|
|
|
1/15/2016
|
+0.40 / +1.60%
|
24.80
|
25.40
|
24.50
|
25.40
|
24.71
|
13.88
|
3,090
|
|
|
1/14/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.67
|
25,070
|
|
|
1/13/2016
|
-0.30 / -1.19%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.10
|
13.67
|
5,220
|
|
|
1/12/2016
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.15
|
13.83
|
470
|
|
|
1/11/2016
|
-0.40 / -1.56%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
13.83
|
2,730
|
|
|
1/8/2016
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.60
|
14.05
|
170
|
|
|
1/7/2016
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.94
|
120
|
|
|
1/6/2016
|
+0.30 / +1.18%
|
25.30
|
25.80
|
25.20
|
25.80
|
25.33
|
14.10
|
85,130
|
|
|
1/5/2016
|
-0.40 / -1.54%
|
25.90
|
26.00
|
25.20
|
25.50
|
25.62
|
13.94
|
25,290
|
|
|
1/4/2016
|
+0.10 / +0.39%
|
25.80
|
25.90
|
24.70
|
25.90
|
25.87
|
14.16
|
600
|
|
|
12/31/2015
|
-0.60 / -2.27%
|
25.20
|
26.50
|
24.20
|
25.80
|
25.21
|
14.10
|
101,200
|
|
|
12/30/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.04
|
13.88
|
960
|
|
|
12/29/2015
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.47
|
13.94
|
680
|
|
|
12/28/2015
|
0.00 / 0.00%
|
26.00
|
27.90
|
25.00
|
26.50
|
25.24
|
13.94
|
23,530
|
|
|
12/25/2015
|
-0.90 / -3.28%
|
26.50
|
26.50
|
25.90
|
26.50
|
26.32
|
13.94
|
1,900
|
|
|
12/24/2015
|
-0.60 / -2.14%
|
26.50
|
27.40
|
26.10
|
27.40
|
26.13
|
14.41
|
32,880
|
|
|
12/23/2015
|
+1.70 / +6.46%
|
26.00
|
28.00
|
26.00
|
28.00
|
27.00
|
14.73
|
580
|
|
|
12/22/2015
|
-0.20 / -0.75%
|
26.70
|
26.70
|
25.50
|
26.30
|
25.85
|
13.83
|
15,860
|
|
|
12/21/2015
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.83
|
13.94
|
2,050
|
|
|
12/18/2015
|
-1.80 / -6.36%
|
27.00
|
27.80
|
26.50
|
26.50
|
27.07
|
13.94
|
30,680
|
|
|
12/17/2015
|
0.00 / 0.00%
|
27.70
|
28.30
|
27.70
|
28.30
|
27.84
|
14.88
|
29,450
|
|
|
12/16/2015
|
-2.10 / -6.91%
|
28.30
|
29.90
|
28.30
|
28.30
|
28.70
|
14.88
|
1,280
|
|
|
12/15/2015
|
+1.20 / +4.11%
|
27.30
|
30.40
|
27.30
|
30.40
|
30.00
|
15.99
|
2,200
|
|
|
12/14/2015
|
+1.70 / +6.18%
|
27.50
|
29.40
|
25.60
|
29.20
|
25.72
|
15.36
|
30,790
|
|
|
12/11/2015
|
-2.00 / -6.78%
|
28.40
|
28.50
|
27.50
|
27.50
|
27.73
|
14.46
|
58,380
|
|
|
12/10/2015
|
0.00 / 0.00%
|
28.30
|
29.50
|
28.30
|
29.50
|
28.90
|
15.52
|
1,100
|
|
|