|
Closing price on 10/25/2017
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.20 |
| Volume |
0 |
| Split-adjusted Price |
15.81 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.81
|
0
|
|
|
10/24/2017
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.81
|
10
|
|
|
10/23/2017
|
+0.40 / +1.78%
|
22.40
|
22.90
|
22.00
|
22.90
|
22.19
|
15.60
|
3,200
|
|
|
10/20/2017
|
-0.70 / -3.02%
|
22.20
|
23.00
|
22.00
|
22.50
|
22.20
|
15.33
|
5,720
|
|
|
10/19/2017
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.35
|
15.81
|
410
|
|
|
10/18/2017
|
-0.20 / -0.85%
|
22.20
|
23.40
|
22.20
|
23.30
|
22.78
|
15.87
|
60
|
|
|
10/17/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
0
|
|
|
10/16/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
0
|
|
|
10/12/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.48
|
16.01
|
8,350
|
|
|
10/11/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.45
|
16.01
|
9,850
|
|
|
10/10/2017
|
+0.60 / +2.61%
|
22.90
|
24.00
|
22.90
|
23.60
|
23.56
|
16.08
|
15,330
|
|
|
10/9/2017
|
-0.20 / -0.86%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.51
|
15.67
|
2,530
|
|
|
10/6/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.81
|
0
|
|
|
10/5/2017
|
+0.40 / +1.75%
|
23.00
|
23.90
|
22.50
|
23.20
|
23.53
|
15.81
|
510
|
|
|
10/4/2017
|
-1.20 / -5.00%
|
24.50
|
24.50
|
22.40
|
22.80
|
22.74
|
15.53
|
10,510
|
|
|
10/3/2017
|
+1.30 / +5.73%
|
22.60
|
24.00
|
22.50
|
24.00
|
22.69
|
16.35
|
4,010
|
|
|
10/2/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
21.60
|
22.70
|
21.86
|
15.47
|
10,750
|
|
|
9/29/2017
|
+0.80 / +3.64%
|
22.00
|
23.50
|
21.80
|
22.80
|
22.00
|
15.53
|
3,500
|
|
|
9/28/2017
|
+1.10 / +5.26%
|
20.90
|
22.20
|
20.90
|
22.00
|
21.40
|
14.99
|
9,720
|
|
|
9/27/2017
|
0.00 / 0.00%
|
19.75
|
20.90
|
19.75
|
20.90
|
20.51
|
14.24
|
23,360
|
|
|
9/26/2017
|
-0.10 / -0.48%
|
19.70
|
20.90
|
19.65
|
20.90
|
20.00
|
14.24
|
2,050
|
|
|
9/25/2017
|
+0.20 / +0.96%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.39
|
14.31
|
3,580
|
|
|
9/22/2017
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.17
|
10
|
|
|
9/21/2017
|
+0.45 / +2.24%
|
20.90
|
20.90
|
19.80
|
20.50
|
20.45
|
13.97
|
1,320
|
|
|
9/20/2017
|
-0.45 / -2.20%
|
20.20
|
20.30
|
19.70
|
20.05
|
20.06
|
13.66
|
3,190
|
|
|
9/19/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.97
|
0
|
|
|
9/18/2017
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.43
|
13.97
|
520
|
|
|
9/15/2017
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
14.03
|
330
|
|
|
9/14/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.97
|
0
|
|
|