|
Closing price on 12/18/2015
|
|
| Open |
27.00 |
| High |
27.80 |
| Low |
26.50 |
| Volume |
30,680 |
| Split-adjusted Price |
13.94 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
-1.80 / -6.36%
|
27.00
|
27.80
|
26.50
|
26.50
|
27.07
|
13.94
|
30,680
|
|
|
12/17/2015
|
0.00 / 0.00%
|
27.70
|
28.30
|
27.70
|
28.30
|
27.84
|
14.88
|
29,450
|
|
|
12/16/2015
|
-2.10 / -6.91%
|
28.30
|
29.90
|
28.30
|
28.30
|
28.70
|
14.88
|
1,280
|
|
|
12/15/2015
|
+1.20 / +4.11%
|
27.30
|
30.40
|
27.30
|
30.40
|
30.00
|
15.99
|
2,200
|
|
|
12/14/2015
|
+1.70 / +6.18%
|
27.50
|
29.40
|
25.60
|
29.20
|
25.72
|
15.36
|
30,790
|
|
|
12/11/2015
|
-2.00 / -6.78%
|
28.40
|
28.50
|
27.50
|
27.50
|
27.73
|
14.46
|
58,380
|
|
|
12/10/2015
|
0.00 / 0.00%
|
28.30
|
29.50
|
28.30
|
29.50
|
28.90
|
15.52
|
1,100
|
|
|
12/9/2015
|
0.00 / 0.00%
|
30.20
|
30.40
|
29.50
|
29.50
|
30.00
|
15.52
|
100
|
|
|
12/8/2015
|
0.00 / 0.00%
|
28.30
|
29.80
|
28.30
|
29.50
|
28.98
|
15.52
|
1,030
|
|
|
12/7/2015
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.00
|
29.50
|
29.23
|
15.52
|
650
|
|
|
12/4/2015
|
-0.50 / -1.67%
|
29.10
|
29.50
|
28.70
|
29.50
|
29.01
|
15.52
|
2,620
|
|
|
12/3/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.78
|
0
|
|
|
12/2/2015
|
-0.10 / -0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.54
|
15.78
|
5,010
|
|
|
12/1/2015
|
-0.40 / -1.31%
|
29.10
|
30.10
|
29.10
|
30.10
|
29.60
|
15.83
|
1,870
|
|
|
11/30/2015
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.25
|
16.04
|
30
|
|
|
11/27/2015
|
-0.20 / -0.66%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.92
|
15.78
|
12,400
|
|
|
11/26/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.00
|
30.20
|
29.64
|
15.88
|
3,070
|
|
|
11/25/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.10
|
30.30
|
30.25
|
15.94
|
310
|
|
|
11/24/2015
|
-0.50 / -1.62%
|
29.50
|
30.90
|
29.00
|
30.40
|
29.31
|
15.99
|
3,310
|
|
|
11/23/2015
|
+0.90 / +3.00%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.18
|
16.25
|
4,440
|
|
|
11/20/2015
|
-0.40 / -1.32%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.09
|
15.78
|
5,450
|
|
|
11/19/2015
|
+0.30 / +1.00%
|
30.10
|
30.40
|
30.10
|
30.40
|
30.25
|
15.99
|
60
|
|
|
11/18/2015
|
+0.60 / +2.03%
|
29.90
|
30.10
|
29.80
|
30.10
|
29.91
|
15.83
|
18,090
|
|
|
11/17/2015
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.20
|
29.50
|
29.88
|
15.52
|
3,120
|
|
|
11/16/2015
|
+0.90 / +3.05%
|
29.50
|
30.40
|
29.50
|
30.40
|
29.73
|
15.99
|
20,280
|
|
|
11/13/2015
|
+0.90 / +3.15%
|
28.70
|
29.50
|
28.70
|
29.50
|
29.18
|
15.52
|
10,520
|
|
|
11/12/2015
|
-1.20 / -4.03%
|
28.00
|
30.00
|
28.00
|
28.60
|
28.76
|
15.04
|
2,260
|
|
|
11/11/2015
|
+0.30 / +1.02%
|
29.10
|
30.00
|
29.10
|
29.80
|
29.73
|
15.67
|
740
|
|
|
11/10/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.40
|
29.50
|
29.46
|
15.52
|
7,230
|
|
|
11/9/2015
|
+0.10 / +0.34%
|
29.40
|
29.60
|
29.40
|
29.50
|
29.48
|
15.52
|
3,980
|
|
|