|
Closing price on 11/9/2012
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
710 |
| Split-adjusted Price |
4.43 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
-0.10 / -0.92%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
4.43
|
710
|
|
|
11/8/2012
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.47
|
10
|
|
|
11/7/2012
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
4.35
|
990
|
|
|
11/6/2012
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
4.23
|
2,120
|
|
|
11/5/2012
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
4.19
|
1,500
|
|
|
11/2/2012
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
4.15
|
9,940
|
|
|
11/1/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.35
|
4,770
|
|
|
10/31/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
4.35
|
2,640
|
|
|
10/30/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.60
|
4.35
|
2,390
|
|
|
10/29/2012
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.35
|
460
|
|
|
10/26/2012
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
4.15
|
10,730
|
|
|
10/25/2012
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.02
|
270
|
|
|
10/24/2012
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
3.90
|
220
|
|
|
10/23/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.90
|
9,620
|
|
|
10/22/2012
|
-0.20 / -2.15%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
3.74
|
2,590
|
|
|
10/19/2012
|
-0.10 / -1.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.82
|
3,550
|
|
|
10/18/2012
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
3.86
|
1,710
|
|
|
10/17/2012
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.90
|
3,060
|
|
|
10/16/2012
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
3.98
|
1,700
|
|
|
10/15/2012
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.94
|
5,040
|
|
|
10/12/2012
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.86
|
5,030
|
|
|
10/11/2012
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.82
|
1,800
|
|
|
10/10/2012
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
3.65
|
1,410
|
|
|
10/9/2012
|
-0.20 / -2.13%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.78
|
2,260
|
|
|
10/8/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.86
|
1,310
|
|
|
10/5/2012
|
-0.20 / -2.17%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.69
|
1,710
|
|
|
10/4/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.78
|
1,020
|
|
|
10/3/2012
|
+0.10 / +1.14%
|
8.70
|
9.20
|
8.60
|
8.90
|
8.90
|
3.65
|
840
|
|
|
10/2/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.61
|
1,100
|
|
|
10/1/2012
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.57
|
3,520
|
|
|