|
Closing price on 10/22/2012
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
2,590 |
| Split-adjusted Price |
3.74 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2012
|
-0.20 / -2.15%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
3.74
|
2,590
|
|
|
10/19/2012
|
-0.10 / -1.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.82
|
3,550
|
|
|
10/18/2012
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
3.86
|
1,710
|
|
|
10/17/2012
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.90
|
3,060
|
|
|
10/16/2012
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
3.98
|
1,700
|
|
|
10/15/2012
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.94
|
5,040
|
|
|
10/12/2012
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.86
|
5,030
|
|
|
10/11/2012
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.82
|
1,800
|
|
|
10/10/2012
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
3.65
|
1,410
|
|
|
10/9/2012
|
-0.20 / -2.13%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.78
|
2,260
|
|
|
10/8/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.86
|
1,310
|
|
|
10/5/2012
|
-0.20 / -2.17%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.69
|
1,710
|
|
|
10/4/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.78
|
1,020
|
|
|
10/3/2012
|
+0.10 / +1.14%
|
8.70
|
9.20
|
8.60
|
8.90
|
8.90
|
3.65
|
840
|
|
|
10/2/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.61
|
1,100
|
|
|
10/1/2012
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.57
|
3,520
|
|
|
9/28/2012
|
-0.40 / -4.35%
|
9.60
|
9.60
|
8.80
|
8.80
|
8.80
|
3.61
|
1,570
|
|
|
9/27/2012
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.20
|
3.78
|
1,740
|
|
|
9/26/2012
|
-0.10 / -1.04%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.50
|
3.90
|
420
|
|
|
9/25/2012
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.94
|
5,020
|
|
|
9/24/2012
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.78
|
510
|
|
|
9/21/2012
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.82
|
1,100
|
|
|
9/20/2012
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.69
|
1,230
|
|
|
9/19/2012
|
-0.40 / -4.40%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
3.57
|
3,000
|
|
|
9/18/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.74
|
1,270
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.10
|
3.74
|
2,060
|
|
|
9/14/2012
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.74
|
31,680
|
|
|
9/13/2012
|
+0.10 / +1.12%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.69
|
2,110
|
|
|
9/12/2012
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
3.65
|
1,110
|
|
|
9/11/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.78
|
9,480
|
|
|