|
Closing price on 10/16/2014
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
520 |
| Split-adjusted Price |
11.55 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
11.55
|
520
|
|
|
10/15/2014
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
11.55
|
4,700
|
|
|
10/14/2014
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.70
|
80
|
|
|
10/13/2014
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.55
|
510
|
|
|
10/10/2014
|
-0.70 / -3.00%
|
23.10
|
23.20
|
22.50
|
22.60
|
22.60
|
11.35
|
3,410
|
|
|
10/9/2014
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.30
|
11.70
|
1,470
|
|
|
10/8/2014
|
+0.40 / +1.75%
|
22.80
|
23.20
|
22.60
|
23.20
|
23.20
|
11.65
|
6,630
|
|
|
10/7/2014
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
11.45
|
9,620
|
|
|
10/6/2014
|
+0.60 / +2.63%
|
22.80
|
23.50
|
22.60
|
23.40
|
23.40
|
11.75
|
4,100
|
|
|
10/3/2014
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.80
|
11.45
|
350
|
|
|
10/2/2014
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.20
|
22.80
|
22.80
|
11.45
|
9,220
|
|
|
10/1/2014
|
+0.30 / +1.35%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
11.35
|
450
|
|
|
9/30/2014
|
-0.20 / -0.89%
|
22.60
|
23.20
|
22.30
|
22.30
|
22.30
|
11.20
|
2,880
|
|
|
9/29/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.30
|
2,500
|
|
|
9/26/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.30
|
6,390
|
|
|
9/25/2014
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
11.30
|
7,000
|
|
|
9/24/2014
|
-0.70 / -3.08%
|
22.90
|
22.90
|
21.60
|
22.00
|
22.00
|
11.05
|
3,500
|
|
|
9/23/2014
|
+1.10 / +5.09%
|
22.80
|
22.80
|
21.60
|
22.70
|
22.70
|
11.40
|
3,200
|
|
|
9/22/2014
|
+0.50 / +2.37%
|
22.40
|
22.40
|
21.20
|
21.60
|
21.60
|
10.85
|
650
|
|
|
9/19/2014
|
-0.90 / -4.09%
|
22.00
|
22.90
|
20.60
|
21.10
|
21.10
|
10.60
|
9,120
|
|
|
9/18/2014
|
-1.60 / -6.78%
|
22.00
|
23.50
|
22.00
|
22.00
|
22.00
|
11.05
|
7,860
|
|
|
9/17/2014
|
-0.30 / -1.26%
|
23.90
|
23.90
|
22.80
|
23.60
|
23.60
|
11.85
|
4,930
|
|
|
9/16/2014
|
-0.10 / -0.42%
|
22.70
|
23.90
|
22.60
|
23.90
|
23.90
|
12.01
|
3,310
|
|
|
9/15/2014
|
+0.20 / +0.84%
|
24.00
|
24.00
|
22.80
|
24.00
|
24.00
|
12.06
|
5,520
|
|
|
9/12/2014
|
+0.40 / +1.71%
|
23.00
|
24.20
|
23.00
|
23.80
|
23.80
|
11.96
|
29,660
|
|
|
9/11/2014
|
+1.20 / +5.41%
|
22.00
|
23.70
|
22.00
|
23.40
|
23.40
|
11.75
|
20,360
|
|
|
9/10/2014
|
+0.40 / +1.83%
|
21.40
|
22.20
|
21.40
|
22.20
|
22.20
|
11.15
|
1,590
|
|
|
9/9/2014
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.80
|
10.95
|
6,070
|
|
|
9/8/2014
|
+0.10 / +0.46%
|
22.00
|
22.00
|
20.50
|
21.90
|
21.90
|
11.00
|
1,520
|
|
|
9/5/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
10.95
|
2,010
|
|
|