|
Closing price on 1/5/2016
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
25.20 |
| Volume |
25,290 |
| Split-adjusted Price |
13.94 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2015
|
0.00 / 0.00%
|
30.20
|
30.40
|
29.50
|
29.50
|
30.00
|
15.52
|
100
|
|
|
12/8/2015
|
0.00 / 0.00%
|
28.30
|
29.80
|
28.30
|
29.50
|
28.98
|
15.52
|
1,030
|
|
|
12/7/2015
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.00
|
29.50
|
29.23
|
15.52
|
650
|
|
|
12/4/2015
|
-0.50 / -1.67%
|
29.10
|
29.50
|
28.70
|
29.50
|
29.01
|
15.52
|
2,620
|
|
|
12/3/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.78
|
0
|
|
|
12/2/2015
|
-0.10 / -0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.54
|
15.78
|
5,010
|
|
|
12/1/2015
|
-0.40 / -1.31%
|
29.10
|
30.10
|
29.10
|
30.10
|
29.60
|
15.83
|
1,870
|
|
|
11/30/2015
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.25
|
16.04
|
30
|
|
|
11/27/2015
|
-0.20 / -0.66%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.92
|
15.78
|
12,400
|
|
|
11/26/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.00
|
30.20
|
29.64
|
15.88
|
3,070
|
|
|
11/25/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.10
|
30.30
|
30.25
|
15.94
|
310
|
|
|
11/24/2015
|
-0.50 / -1.62%
|
29.50
|
30.90
|
29.00
|
30.40
|
29.31
|
15.99
|
3,310
|
|
|