|
Closing price on 11/9/2017
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
450 |
| Split-adjusted Price |
14.31 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
0
|
|
|
10/12/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.48
|
16.01
|
8,350
|
|
|
10/11/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.45
|
16.01
|
9,850
|
|
|
10/10/2017
|
+0.60 / +2.61%
|
22.90
|
24.00
|
22.90
|
23.60
|
23.56
|
16.08
|
15,330
|
|
|
10/9/2017
|
-0.20 / -0.86%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.51
|
15.67
|
2,530
|
|
|
10/6/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.81
|
0
|
|
|
10/5/2017
|
+0.40 / +1.75%
|
23.00
|
23.90
|
22.50
|
23.20
|
23.53
|
15.81
|
510
|
|
|
10/4/2017
|
-1.20 / -5.00%
|
24.50
|
24.50
|
22.40
|
22.80
|
22.74
|
15.53
|
10,510
|
|
|
10/3/2017
|
+1.30 / +5.73%
|
22.60
|
24.00
|
22.50
|
24.00
|
22.69
|
16.35
|
4,010
|
|
|
10/2/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
21.60
|
22.70
|
21.86
|
15.47
|
10,750
|
|
|
9/29/2017
|
+0.80 / +3.64%
|
22.00
|
23.50
|
21.80
|
22.80
|
22.00
|
15.53
|
3,500
|
|
|