|
Closing price on 12/10/2015
|
|
| Open |
28.30 |
| High |
29.50 |
| Low |
28.30 |
| Volume |
1,100 |
| Split-adjusted Price |
16.61 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
0.00 / 0.00%
|
28.30
|
29.50
|
28.30
|
29.50
|
28.90
|
16.61
|
1,100
|
|
|
12/9/2015
|
0.00 / 0.00%
|
30.20
|
30.40
|
29.50
|
29.50
|
30.00
|
16.61
|
100
|
|
|
12/8/2015
|
0.00 / 0.00%
|
28.30
|
29.80
|
28.30
|
29.50
|
28.98
|
16.61
|
1,030
|
|
|
12/7/2015
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.00
|
29.50
|
29.23
|
16.61
|
650
|
|
|
12/4/2015
|
-0.50 / -1.67%
|
29.10
|
29.50
|
28.70
|
29.50
|
29.01
|
16.61
|
2,620
|
|
|
12/3/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
16.89
|
0
|
|
|
12/2/2015
|
-0.10 / -0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.54
|
16.89
|
5,010
|
|
|
12/1/2015
|
-0.40 / -1.31%
|
29.10
|
30.10
|
29.10
|
30.10
|
29.60
|
16.95
|
1,870
|
|
|
11/30/2015
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.25
|
17.17
|
30
|
|
|
11/27/2015
|
-0.20 / -0.66%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.92
|
16.89
|
12,400
|
|
|
11/26/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.00
|
30.20
|
29.64
|
17.00
|
3,070
|
|
|
11/25/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.10
|
30.30
|
30.25
|
17.06
|
310
|
|
|
11/24/2015
|
-0.50 / -1.62%
|
29.50
|
30.90
|
29.00
|
30.40
|
29.31
|
17.11
|
3,310
|
|
|
11/23/2015
|
+0.90 / +3.00%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.18
|
17.40
|
4,440
|
|
|
11/20/2015
|
-0.40 / -1.32%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.09
|
16.89
|
5,450
|
|
|
11/19/2015
|
+0.30 / +1.00%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.25
|
17.11
|
60
|
|
|
11/18/2015
|
+0.60 / +2.03%
|
29.90
|
30.10
|
29.80
|
30.10
|
29.91
|
16.95
|
18,090
|
|
|
11/17/2015
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.20
|
29.50
|
29.88
|
16.61
|
3,120
|
|
|
11/16/2015
|
+0.90 / +3.05%
|
29.50
|
30.40
|
29.50
|
30.40
|
29.73
|
17.11
|
20,280
|
|
|
11/13/2015
|
+0.90 / +3.15%
|
28.70
|
29.50
|
28.70
|
29.50
|
29.18
|
16.61
|
10,520
|
|
|
11/12/2015
|
-1.20 / -4.03%
|
28.00
|
30.00
|
28.00
|
28.60
|
28.76
|
16.10
|
2,260
|
|
|
11/11/2015
|
+0.30 / +1.02%
|
29.10
|
30.00
|
29.10
|
29.80
|
29.73
|
16.78
|
740
|
|
|
11/10/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.40
|
29.50
|
29.46
|
16.61
|
7,230
|
|
|
11/9/2015
|
+0.10 / +0.34%
|
29.40
|
29.60
|
29.40
|
29.50
|
29.48
|
16.61
|
3,980
|
|
|
11/6/2015
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.90
|
29.40
|
29.15
|
16.55
|
6,210
|
|
|
11/5/2015
|
-0.60 / -1.99%
|
30.00
|
30.00
|
29.10
|
29.50
|
29.39
|
16.61
|
7,180
|
|
|
11/4/2015
|
-0.40 / -1.31%
|
30.10
|
30.20
|
29.00
|
30.10
|
29.79
|
16.95
|
5,840
|
|
|
11/3/2015
|
+1.00 / +3.39%
|
29.00
|
30.90
|
29.00
|
30.50
|
29.67
|
17.17
|
3,000
|
|
|
11/2/2015
|
-2.10 / -6.65%
|
31.60
|
31.60
|
29.50
|
29.50
|
30.40
|
16.61
|
4,540
|
|
|
10/30/2015
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.61
|
17.79
|
3,480
|
|
|