|
Closing price on 11/6/2013
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.20 |
| Volume |
1,010 |
| Split-adjusted Price |
7.94 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
7.94
|
1,010
|
|
|
11/5/2013
|
+0.70 / +4.00%
|
17.70
|
18.20
|
17.40
|
18.20
|
18.20
|
7.94
|
20,060
|
|
|
11/4/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
7.63
|
12,370
|
|
|
11/1/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
7.63
|
1,790
|
|
|
10/31/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.50
|
7.63
|
4,860
|
|
|
10/30/2013
|
+0.90 / +5.42%
|
16.70
|
17.70
|
16.70
|
17.50
|
17.50
|
7.63
|
9,830
|
|
|
10/29/2013
|
+1.00 / +6.41%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.60
|
7.24
|
7,650
|
|
|
10/28/2013
|
-0.80 / -4.88%
|
16.50
|
17.40
|
15.60
|
15.60
|
15.60
|
6.81
|
1,320
|
|
|
10/25/2013
|
-0.90 / -5.20%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
7.15
|
90
|
|
|
10/24/2013
|
-0.20 / -1.14%
|
17.20
|
17.40
|
16.30
|
17.30
|
17.30
|
7.55
|
6,010
|
|
|
10/23/2013
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
7.63
|
2,900
|
|
|
10/22/2013
|
+0.30 / +1.75%
|
17.10
|
17.50
|
16.90
|
17.40
|
17.40
|
7.59
|
7,450
|
|
|
10/21/2013
|
+0.50 / +3.01%
|
17.00
|
17.10
|
15.50
|
17.10
|
17.10
|
7.46
|
36,770
|
|
|
10/18/2013
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.24
|
45,060
|
|
|
10/17/2013
|
-1.00 / -6.02%
|
16.90
|
16.90
|
15.60
|
15.60
|
15.60
|
6.81
|
2,080
|
|
|
10/16/2013
|
+0.50 / +3.11%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
7.24
|
7,350
|
|
|
10/15/2013
|
+0.20 / +1.26%
|
15.90
|
16.70
|
15.90
|
16.10
|
16.10
|
7.02
|
9,690
|
|
|
10/14/2013
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
6.94
|
2,610
|
|
|
10/11/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
6.85
|
2,440
|
|
|
10/10/2013
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
6.85
|
8,100
|
|
|
10/9/2013
|
+0.40 / +2.61%
|
15.90
|
15.90
|
15.10
|
15.70
|
15.70
|
6.85
|
2,040
|
|
|
10/8/2013
|
-0.20 / -1.29%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
6.67
|
1,300
|
|
|
10/7/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.76
|
30
|
|
|
10/4/2013
|
+0.20 / +1.31%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
6.76
|
4,190
|
|
|
10/3/2013
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
6.67
|
20
|
|
|
10/2/2013
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.60
|
14.90
|
14.90
|
6.50
|
4,290
|
|
|
10/1/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
6.46
|
3,150
|
|
|
9/30/2013
|
+0.10 / +0.68%
|
14.10
|
15.00
|
14.10
|
14.80
|
14.80
|
6.46
|
450
|
|
|
9/27/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
6.41
|
120
|
|
|
9/26/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.41
|
40
|
|
|