|
Closing price on 1/8/2013
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
9,020 |
| Split-adjusted Price |
5.01 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2013
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.20
|
5.01
|
9,020
|
|
|
1/7/2013
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
5.09
|
25,960
|
|
|
1/4/2013
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.93
|
1,880
|
|
|
1/3/2013
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
4.84
|
22,970
|
|
|
1/2/2013
|
-0.30 / -2.52%
|
12.00
|
12.30
|
11.60
|
11.60
|
11.60
|
4.76
|
15,290
|
|
|
12/28/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.88
|
18,610
|
|
|
12/27/2012
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
4.93
|
17,740
|
|
|
12/26/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
4.80
|
5,910
|
|
|
12/25/2012
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
4.80
|
33,870
|
|
|
12/24/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.60
|
3,010
|
|
|
12/21/2012
|
-0.20 / -1.79%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.00
|
4.52
|
1,050
|
|
|
12/20/2012
|
+0.20 / +1.82%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.20
|
4.60
|
30
|
|
|
12/19/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.52
|
2,100
|
|
|
12/18/2012
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.52
|
160
|
|
|
12/17/2012
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.72
|
1,380
|
|
|
12/14/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
4.72
|
3,180
|
|
|
12/13/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
4.72
|
140
|
|
|
12/12/2012
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.50
|
4.72
|
3,180
|
|
|
12/11/2012
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.68
|
1,380
|
|
|
12/10/2012
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.93
|
80
|
|
|
12/7/2012
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.80
|
3,380
|
|
|
12/6/2012
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.80
|
11.40
|
11.40
|
4.68
|
430
|
|
|
12/5/2012
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.52
|
5,500
|
|
|
12/4/2012
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
4.31
|
4,890
|
|
|
12/3/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.35
|
720
|
|
|
11/30/2012
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.39
|
1,640
|
|
|
11/29/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.35
|
1,500
|
|
|
11/28/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.39
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
4.39
|
4,710
|
|
|
11/26/2012
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.39
|
4,780
|
|
|