|
Closing price on 11/18/2015
|
|
| Open |
29.90 |
| High |
30.10 |
| Low |
29.80 |
| Volume |
18,090 |
| Split-adjusted Price |
15.83 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
+0.60 / +2.03%
|
29.90
|
30.10
|
29.80
|
30.10
|
29.91
|
15.83
|
18,090
|
|
|
11/17/2015
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.20
|
29.50
|
29.88
|
15.52
|
3,120
|
|
|
11/16/2015
|
+0.90 / +3.05%
|
29.50
|
30.40
|
29.50
|
30.40
|
29.73
|
15.99
|
20,280
|
|
|
11/13/2015
|
+0.90 / +3.15%
|
28.70
|
29.50
|
28.70
|
29.50
|
29.18
|
15.52
|
10,520
|
|
|
11/12/2015
|
-1.20 / -4.03%
|
28.00
|
30.00
|
28.00
|
28.60
|
28.76
|
15.04
|
2,260
|
|
|
11/11/2015
|
+0.30 / +1.02%
|
29.10
|
30.00
|
29.10
|
29.80
|
29.73
|
15.67
|
740
|
|
|
11/10/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.40
|
29.50
|
29.46
|
15.52
|
7,230
|
|
|
11/9/2015
|
+0.10 / +0.34%
|
29.40
|
29.60
|
29.40
|
29.50
|
29.48
|
15.52
|
3,980
|
|
|
11/6/2015
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.90
|
29.40
|
29.15
|
15.46
|
6,210
|
|
|
11/5/2015
|
-0.60 / -1.99%
|
30.00
|
30.00
|
29.10
|
29.50
|
29.39
|
15.52
|
7,180
|
|
|
11/4/2015
|
-0.40 / -1.31%
|
30.10
|
30.20
|
29.00
|
30.10
|
29.79
|
15.83
|
5,840
|
|
|
11/3/2015
|
+1.00 / +3.39%
|
29.00
|
30.90
|
29.00
|
30.50
|
29.67
|
16.04
|
3,000
|
|
|
11/2/2015
|
-2.10 / -6.65%
|
31.60
|
31.60
|
29.50
|
29.50
|
30.40
|
15.52
|
4,540
|
|
|
10/30/2015
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.61
|
16.62
|
3,480
|
|
|
10/29/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
31.60
|
31.60
|
31.76
|
16.62
|
14,610
|
|
|
10/28/2015
|
+2.00 / +6.76%
|
28.70
|
31.60
|
28.70
|
31.60
|
31.08
|
16.62
|
88,940
|
|
|
10/27/2015
|
+1.00 / +3.50%
|
28.70
|
29.80
|
28.00
|
29.60
|
28.00
|
15.57
|
1,500
|
|
|
10/26/2015
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.54
|
15.04
|
4,800
|
|
|
10/23/2015
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.70
|
28.80
|
28.93
|
15.15
|
2,800
|
|
|
10/22/2015
|
+0.10 / +0.35%
|
28.50
|
30.00
|
28.50
|
28.90
|
28.57
|
15.20
|
2,590
|
|
|
10/21/2015
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.67
|
15.15
|
2,790
|
|
|
10/20/2015
|
-0.60 / -2.03%
|
29.80
|
29.80
|
28.90
|
28.90
|
29.19
|
15.20
|
3,220
|
|
|
10/19/2015
|
+1.50 / +5.36%
|
28.00
|
29.60
|
28.00
|
29.50
|
28.93
|
15.52
|
9,230
|
|
|
10/16/2015
|
+0.10 / +0.36%
|
27.90
|
28.50
|
27.60
|
28.00
|
28.04
|
14.73
|
27,530
|
|
|
10/15/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.67
|
14.67
|
7,300
|
|
|
10/14/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.73
|
0
|
|
|
10/13/2015
|
+0.20 / +0.72%
|
28.00
|
28.00
|
26.20
|
28.00
|
26.54
|
14.73
|
3,090
|
|
|
10/12/2015
|
+0.90 / +3.35%
|
27.00
|
27.80
|
26.90
|
27.80
|
27.63
|
14.62
|
760
|
|
|
10/9/2015
|
+0.40 / +1.51%
|
26.50
|
27.50
|
26.30
|
26.90
|
26.80
|
14.15
|
350
|
|
|
10/8/2015
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.94
|
250
|
|
|