|
Closing price on 12/10/2013
|
|
| Open |
20.80 |
| High |
22.20 |
| Low |
20.80 |
| Volume |
9,280 |
| Split-adjusted Price |
9.76 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
+0.10 / +0.48%
|
20.80
|
22.20
|
20.80
|
20.90
|
20.90
|
9.76
|
9,280
|
|
|
12/9/2013
|
+0.50 / +2.46%
|
21.00
|
21.70
|
20.30
|
20.80
|
20.80
|
9.71
|
1,910
|
|
|
12/6/2013
|
+0.10 / +0.50%
|
20.30
|
20.30
|
18.80
|
20.30
|
20.30
|
9.48
|
13,040
|
|
|
12/5/2013
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.43
|
1,110
|
|
|
12/4/2013
|
-0.20 / -0.96%
|
20.80
|
20.80
|
19.70
|
20.60
|
20.60
|
9.62
|
1,500
|
|
|
12/3/2013
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.00
|
20.80
|
20.80
|
9.71
|
5,910
|
|
|
12/2/2013
|
+0.90 / +4.57%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
9.62
|
1,710
|
|
|
11/29/2013
|
-1.30 / -6.19%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.70
|
9.20
|
460
|
|
|
11/28/2013
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
9.81
|
900
|
|
|
11/27/2013
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.81
|
2,000
|
|
|
11/26/2013
|
+0.40 / +1.95%
|
19.50
|
21.00
|
19.50
|
20.90
|
20.90
|
9.76
|
17,050
|
|
|
11/25/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
9.57
|
4,830
|
|
|
11/22/2013
|
-0.30 / -1.44%
|
19.60
|
21.00
|
19.60
|
20.50
|
20.50
|
9.57
|
6,500
|
|
|
11/21/2013
|
+1.30 / +6.67%
|
18.50
|
20.80
|
18.50
|
20.80
|
20.80
|
9.71
|
7,290
|
|
|
11/20/2013
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.11
|
510
|
|
|
11/19/2013
|
+1.20 / +6.74%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
8.87
|
3,340
|
|
|
11/18/2013
|
-0.90 / -4.81%
|
19.50
|
19.50
|
17.80
|
17.80
|
17.80
|
8.31
|
2,460
|
|
|
11/15/2013
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.00
|
18.70
|
18.70
|
8.73
|
10,250
|
|
|
11/14/2013
|
-0.20 / -1.09%
|
17.50
|
18.40
|
17.50
|
18.10
|
18.10
|
8.45
|
40
|
|
|
11/13/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
18.30
|
18.30
|
8.55
|
1,780
|
|
|
11/12/2013
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.30
|
8.55
|
10,020
|
|
|
11/11/2013
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.50
|
2,020
|
|
|
11/8/2013
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.70
|
18.00
|
18.00
|
8.41
|
8,170
|
|
|
11/7/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
8.50
|
1,010
|
|
|
11/6/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
8.50
|
1,010
|
|
|
11/5/2013
|
+0.70 / +4.00%
|
17.70
|
18.20
|
17.40
|
18.20
|
18.20
|
8.50
|
20,060
|
|
|
11/4/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
8.17
|
12,370
|
|
|
11/1/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
8.17
|
1,790
|
|
|
10/31/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.50
|
8.17
|
4,860
|
|
|
10/30/2013
|
+0.90 / +5.42%
|
16.70
|
17.70
|
16.70
|
17.50
|
17.50
|
8.17
|
9,830
|
|
|