|
Closing price on 11/27/2017
|
|
| Open |
19.30 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
8,130 |
| Split-adjusted Price |
13.63 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.84
|
13.63
|
8,130
|
|
|
11/24/2017
|
-0.50 / -2.44%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.78
|
13.63
|
9,030
|
|
|
11/23/2017
|
+0.40 / +1.99%
|
20.10
|
20.50
|
19.30
|
20.50
|
19.45
|
13.97
|
2,130
|
|
|
11/22/2017
|
-1.35 / -6.29%
|
20.70
|
21.30
|
20.10
|
20.10
|
20.19
|
13.69
|
3,120
|
|
|
11/21/2017
|
+0.80 / +3.87%
|
20.75
|
21.50
|
19.75
|
21.45
|
20.29
|
14.61
|
2,070
|
|
|
11/20/2017
|
+0.60 / +2.99%
|
20.70
|
20.70
|
19.55
|
20.65
|
20.40
|
14.07
|
120
|
|
|
11/17/2017
|
-0.85 / -4.07%
|
20.90
|
20.90
|
20.05
|
20.05
|
20.48
|
13.66
|
1,200
|
|
|
11/16/2017
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.77
|
14.24
|
1,300
|
|
|
11/15/2017
|
+0.20 / +0.98%
|
20.70
|
20.90
|
20.20
|
20.70
|
20.78
|
14.10
|
2,310
|
|
|
11/14/2017
|
-1.05 / -4.87%
|
21.50
|
21.50
|
20.20
|
20.50
|
20.54
|
13.97
|
1,120
|
|
|
11/13/2017
|
+0.55 / +2.62%
|
20.00
|
21.55
|
20.00
|
21.55
|
20.56
|
14.68
|
1,070
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.00
|
21.00
|
20.90
|
14.31
|
1,340
|
|
|
11/9/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.31
|
450
|
|
|
11/8/2017
|
0.00 / 0.00%
|
21.80
|
21.90
|
20.50
|
21.00
|
21.59
|
14.31
|
2,640
|
|
|
11/7/2017
|
-0.50 / -2.33%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.80
|
14.31
|
160
|
|
|
11/6/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.65
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.65
|
0
|
|
|
11/2/2017
|
-0.50 / -2.27%
|
21.00
|
21.95
|
21.00
|
21.50
|
21.52
|
14.65
|
3,160
|
|
|
11/1/2017
|
+0.90 / +4.27%
|
21.10
|
22.30
|
21.10
|
22.00
|
22.08
|
14.99
|
4,030
|
|
|
10/31/2017
|
-1.40 / -6.22%
|
21.50
|
22.00
|
21.10
|
21.10
|
21.47
|
14.38
|
1,910
|
|
|
10/30/2017
|
-0.60 / -2.60%
|
22.00
|
23.40
|
22.00
|
22.50
|
22.33
|
15.33
|
1,030
|
|
|
10/27/2017
|
-0.30 / -1.28%
|
22.00
|
23.10
|
22.00
|
23.10
|
22.63
|
15.74
|
4,330
|
|
|
10/26/2017
|
+0.20 / +0.86%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.35
|
15.94
|
850
|
|
|
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
|
|
|