|
Closing price on 11/29/2016
|
|
| Open |
24.55 |
| High |
25.00 |
| Low |
24.55 |
| Volume |
500 |
| Split-adjusted Price |
15.80 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
-0.40 / -1.57%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.78
|
15.80
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.05
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.05
|
0
|
|
|
11/24/2016
|
+0.40 / +1.60%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.20
|
16.05
|
6,010
|
|
|
11/23/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.80
|
2,220
|
|
|
11/22/2016
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.65
|
25.00
|
24.91
|
15.80
|
570
|
|
|
11/21/2016
|
+0.80 / +3.20%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.30
|
16.30
|
10,000
|
|
|
11/18/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.80
|
5,020
|
|
|
11/17/2016
|
-0.70 / -2.73%
|
25.45
|
25.45
|
24.80
|
24.90
|
24.95
|
15.74
|
21,320
|
|
|
11/16/2016
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.54
|
16.18
|
5,050
|
|
|
11/15/2016
|
+0.70 / +2.80%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.21
|
16.24
|
1,190
|
|
|
11/14/2016
|
-0.90 / -3.47%
|
24.85
|
25.25
|
24.85
|
25.00
|
24.85
|
15.80
|
5,150
|
|
|
11/11/2016
|
0.00 / 0.00%
|
25.05
|
25.90
|
24.50
|
25.90
|
24.59
|
16.37
|
6,710
|
|
|
11/10/2016
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.10
|
25.90
|
25.75
|
16.37
|
140
|
|
|
11/9/2016
|
+0.70 / +2.79%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.60
|
16.30
|
620
|
|
|
11/8/2016
|
-0.90 / -3.46%
|
25.10
|
26.00
|
25.10
|
25.10
|
25.11
|
15.86
|
7,050
|
|
|
11/7/2016
|
+0.30 / +1.17%
|
25.10
|
26.75
|
25.00
|
26.00
|
25.10
|
16.43
|
2,630
|
|
|
11/4/2016
|
-0.20 / -0.77%
|
25.00
|
25.95
|
25.00
|
25.70
|
25.00
|
16.24
|
1,200
|
|
|
11/3/2016
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.10
|
25.90
|
25.33
|
16.37
|
750
|
|
|
11/2/2016
|
+0.35 / +1.35%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
16.62
|
10
|
|
|
11/1/2016
|
-0.25 / -0.95%
|
25.30
|
25.95
|
25.30
|
25.95
|
25.49
|
16.40
|
1,020
|
|
|
10/31/2016
|
-1.10 / -4.03%
|
28.00
|
28.00
|
25.60
|
26.20
|
26.95
|
16.56
|
60
|
|
|
10/28/2016
|
+1.40 / +5.41%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
17.25
|
10
|
|
|
10/27/2016
|
+1.00 / +4.02%
|
24.25
|
26.60
|
24.25
|
25.90
|
26.31
|
16.37
|
19,800
|
|
|
10/26/2016
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.70
|
15.74
|
2,470
|
|
|
10/25/2016
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.55
|
2,050
|
|
|
10/24/2016
|
-0.05 / -0.20%
|
25.70
|
25.70
|
24.80
|
24.80
|
25.19
|
15.67
|
1,350
|
|
|
10/21/2016
|
-0.65 / -2.55%
|
25.50
|
25.50
|
24.85
|
24.85
|
24.85
|
15.70
|
1,000
|
|
|
10/20/2016
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.65
|
16.11
|
510
|
|
|
10/19/2016
|
+0.30 / +1.18%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.41
|
16.30
|
11,490
|
|
|