|
Closing price on 10/3/2016
|
|
| Open |
26.60 |
| High |
26.70 |
| Low |
25.50 |
| Volume |
15,340 |
| Split-adjusted Price |
16.62 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
+0.80 / +3.14%
|
26.60
|
26.70
|
25.50
|
26.30
|
25.55
|
16.62
|
15,340
|
|
|
9/30/2016
|
-0.20 / -0.78%
|
26.90
|
26.90
|
25.50
|
25.50
|
25.61
|
16.11
|
4,490
|
|
|
9/29/2016
|
-0.30 / -1.15%
|
25.90
|
26.50
|
25.70
|
25.70
|
25.75
|
16.24
|
9,360
|
|
|
9/28/2016
|
-0.80 / -2.99%
|
25.70
|
26.50
|
25.70
|
26.00
|
26.00
|
16.43
|
5,770
|
|
|
9/27/2016
|
-0.20 / -0.74%
|
26.00
|
26.90
|
26.00
|
26.80
|
26.09
|
16.94
|
11,960
|
|
|
9/26/2016
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.00
|
27.00
|
26.69
|
17.06
|
10,640
|
|
|
9/23/2016
|
-0.50 / -1.82%
|
26.00
|
27.50
|
25.80
|
27.00
|
25.85
|
17.06
|
31,340
|
|
|
9/22/2016
|
+0.50 / +1.85%
|
28.20
|
28.20
|
26.00
|
27.50
|
26.06
|
17.38
|
22,140
|
|
|
9/21/2016
|
-0.90 / -3.23%
|
26.10
|
27.00
|
26.00
|
27.00
|
26.21
|
17.06
|
2,900
|
|
|
9/20/2016
|
+1.10 / +4.10%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.45
|
17.63
|
130
|
|
|
9/19/2016
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.10
|
26.80
|
26.33
|
16.94
|
3,380
|
|
|
9/16/2016
|
+0.50 / +1.89%
|
26.50
|
28.00
|
26.50
|
27.00
|
26.71
|
17.06
|
4,530
|
|
|
9/15/2016
|
-1.70 / -6.03%
|
27.00
|
28.00
|
26.50
|
26.50
|
26.72
|
16.75
|
12,050
|
|
|
9/14/2016
|
-0.30 / -1.05%
|
28.50
|
28.50
|
27.65
|
28.20
|
27.81
|
17.82
|
1,510
|
|
|
9/13/2016
|
+0.05 / +0.18%
|
28.50
|
29.10
|
28.40
|
28.50
|
28.55
|
18.01
|
5,640
|
|
|
9/12/2016
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.30
|
28.45
|
28.47
|
17.98
|
2,880
|
|
|
9/9/2016
|
+0.10 / +0.35%
|
29.40
|
29.40
|
28.00
|
28.30
|
28.26
|
17.88
|
27,030
|
|
|
9/8/2016
|
-1.80 / -6.00%
|
30.00
|
30.40
|
27.90
|
28.20
|
28.05
|
17.82
|
20,460
|
|
|
9/7/2016
|
+1.40 / +4.90%
|
30.40
|
30.40
|
28.60
|
30.00
|
29.32
|
18.96
|
9,140
|
|
|
9/6/2016
|
+1.80 / +6.72%
|
27.80
|
28.60
|
27.80
|
28.60
|
28.37
|
18.07
|
43,670
|
|
|
9/5/2016
|
+1.00 / +3.88%
|
25.40
|
26.80
|
25.00
|
26.80
|
25.63
|
16.94
|
31,410
|
|
|
9/1/2016
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
16.30
|
10
|
|
|
8/31/2016
|
+0.70 / +2.80%
|
25.40
|
25.90
|
25.20
|
25.70
|
25.37
|
16.24
|
4,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.80
|
0
|
|
|
8/29/2016
|
-0.70 / -2.72%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.80
|
1,000
|
|
|
8/26/2016
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
16.24
|
90
|
|
|
8/25/2016
|
+0.50 / +1.98%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.42
|
16.30
|
2,950
|
|
|
8/24/2016
|
-0.20 / -0.78%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.23
|
15.99
|
2,140
|
|
|
8/23/2016
|
-0.10 / -0.39%
|
24.70
|
25.50
|
24.70
|
25.50
|
25.00
|
16.11
|
160
|
|
|
8/22/2016
|
0.00 / 0.00%
|
23.90
|
25.60
|
23.90
|
25.60
|
24.75
|
16.18
|
1,900
|
|
|