|
Closing price on 11/10/2014
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
25.60 |
| Volume |
1,670 |
| Split-adjusted Price |
13.06 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.60
|
26.00
|
26.00
|
13.06
|
1,670
|
|
|
11/7/2014
|
+0.70 / +2.77%
|
26.00
|
26.00
|
25.50
|
26.00
|
26.00
|
13.06
|
6,910
|
|
|
11/6/2014
|
+0.30 / +1.20%
|
24.70
|
25.30
|
24.70
|
25.30
|
25.30
|
12.71
|
12,670
|
|
|
11/5/2014
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.70
|
25.00
|
25.00
|
12.56
|
5,470
|
|
|
11/4/2014
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
12.56
|
5,250
|
|
|
11/3/2014
|
-0.20 / -0.82%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.30
|
12.21
|
2,180
|
|
|
10/31/2014
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.50
|
12.31
|
4,900
|
|
|
10/30/2014
|
-0.70 / -2.81%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.20
|
12.16
|
2,040
|
|
|
10/29/2014
|
+0.70 / +2.89%
|
25.00
|
25.00
|
24.20
|
24.90
|
24.90
|
12.51
|
11,000
|
|
|
10/28/2014
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.10
|
24.20
|
24.20
|
12.16
|
2,210
|
|
|
10/27/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.50
|
24.00
|
24.00
|
12.06
|
6,160
|
|
|
10/24/2014
|
-1.30 / -5.14%
|
25.00
|
25.40
|
24.00
|
24.00
|
24.00
|
12.06
|
13,180
|
|
|
10/23/2014
|
+0.40 / +1.61%
|
25.40
|
25.40
|
24.40
|
25.30
|
25.30
|
12.71
|
3,710
|
|
|
10/22/2014
|
+0.70 / +2.89%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
12.51
|
16,020
|
|
|
10/21/2014
|
+0.60 / +2.54%
|
23.70
|
24.90
|
23.60
|
24.20
|
24.20
|
12.16
|
45,550
|
|
|
10/20/2014
|
+0.30 / +1.29%
|
23.60
|
23.60
|
22.60
|
23.60
|
23.60
|
11.85
|
1,650
|
|
|
10/17/2014
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
11.70
|
20
|
|
|
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
|
|
|