|
Closing price on 12/15/2016
|
|
| Open |
24.15 |
| High |
24.90 |
| Low |
24.10 |
| Volume |
7,290 |
| Split-adjusted Price |
15.74 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
0.00 / 0.00%
|
24.15
|
24.90
|
24.10
|
24.90
|
24.14
|
15.74
|
7,290
|
|
|
12/14/2016
|
+0.85 / +3.53%
|
24.10
|
24.95
|
24.10
|
24.90
|
24.17
|
15.74
|
6,040
|
|
|
12/13/2016
|
-0.95 / -3.80%
|
24.90
|
25.00
|
24.05
|
24.05
|
24.64
|
15.20
|
5,560
|
|
|
12/12/2016
|
+0.30 / +1.21%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.61
|
15.80
|
1,910
|
|
|
12/9/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.61
|
0
|
|
|
12/8/2016
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.75
|
15.61
|
2,000
|
|
|
12/7/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.89
|
15.80
|
4,500
|
|
|
12/6/2016
|
-0.40 / -1.58%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.62
|
15.74
|
1,300
|
|
|
12/5/2016
|
+0.30 / +1.20%
|
24.60
|
25.30
|
24.60
|
25.30
|
24.88
|
15.99
|
2,010
|
|
|
12/2/2016
|
+0.30 / +1.21%
|
24.65
|
25.00
|
24.65
|
25.00
|
24.76
|
15.80
|
2,060
|
|
|
12/1/2016
|
-0.60 / -2.37%
|
24.85
|
25.00
|
24.70
|
24.70
|
25.00
|
15.61
|
1,200
|
|
|
11/30/2016
|
+0.30 / +1.20%
|
24.60
|
25.30
|
24.00
|
25.30
|
24.40
|
15.99
|
3,360
|
|
|
11/29/2016
|
-0.40 / -1.57%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.78
|
15.80
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.05
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.05
|
0
|
|
|
11/24/2016
|
+0.40 / +1.60%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.20
|
16.05
|
6,010
|
|
|
11/23/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.80
|
2,220
|
|
|
11/22/2016
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.65
|
25.00
|
24.91
|
15.80
|
570
|
|
|
11/21/2016
|
+0.80 / +3.20%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.30
|
16.30
|
10,000
|
|
|
11/18/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.80
|
5,020
|
|
|
11/17/2016
|
-0.70 / -2.73%
|
25.45
|
25.45
|
24.80
|
24.90
|
24.95
|
15.74
|
21,320
|
|
|
11/16/2016
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.54
|
16.18
|
5,050
|
|
|
11/15/2016
|
+0.70 / +2.80%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.21
|
16.24
|
1,190
|
|
|
11/14/2016
|
-0.90 / -3.47%
|
24.85
|
25.25
|
24.85
|
25.00
|
24.85
|
15.80
|
5,150
|
|
|
11/11/2016
|
0.00 / 0.00%
|
25.05
|
25.90
|
24.50
|
25.90
|
24.59
|
16.37
|
6,710
|
|
|
11/10/2016
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.10
|
25.90
|
25.75
|
16.37
|
140
|
|
|
11/9/2016
|
+0.70 / +2.79%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.60
|
16.30
|
620
|
|
|
11/8/2016
|
-0.90 / -3.46%
|
25.10
|
26.00
|
25.10
|
25.10
|
25.11
|
15.86
|
7,050
|
|
|
11/7/2016
|
+0.30 / +1.17%
|
25.10
|
26.75
|
25.00
|
26.00
|
25.10
|
16.43
|
2,630
|
|
|
11/4/2016
|
-0.20 / -0.77%
|
25.00
|
25.95
|
25.00
|
25.70
|
25.00
|
16.24
|
1,200
|
|
|