|
Closing price on 12/18/2017
|
|
| Open |
21.30 |
| High |
23.90 |
| Low |
21.30 |
| Volume |
16,290 |
| Split-adjusted Price |
14.65 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
-1.00 / -4.44%
|
21.30
|
23.90
|
21.30
|
21.50
|
22.47
|
14.65
|
16,290
|
|
|
12/15/2017
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.38
|
15.33
|
530
|
|
|
12/14/2017
|
0.00 / 0.00%
|
21.00
|
22.50
|
21.00
|
22.00
|
21.63
|
14.99
|
1,020
|
|
|
12/13/2017
|
+1.20 / +5.77%
|
20.65
|
22.00
|
20.65
|
22.00
|
21.86
|
14.99
|
7,960
|
|
|
12/12/2017
|
-0.20 / -0.95%
|
21.30
|
22.00
|
20.80
|
20.80
|
21.59
|
14.17
|
25,340
|
|
|
12/11/2017
|
-1.00 / -4.55%
|
20.70
|
22.50
|
20.60
|
21.00
|
21.62
|
14.31
|
2,590
|
|
|
12/8/2017
|
+0.50 / +2.33%
|
21.50
|
23.00
|
20.45
|
22.00
|
21.79
|
14.99
|
11,750
|
|
|
12/7/2017
|
+0.50 / +2.38%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.30
|
14.65
|
5,680
|
|
|
12/6/2017
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.65
|
14.31
|
3,100
|
|
|
12/5/2017
|
+0.10 / +0.47%
|
20.50
|
22.00
|
20.00
|
21.40
|
21.30
|
14.58
|
11,410
|
|
|
12/4/2017
|
+1.30 / +6.50%
|
20.50
|
21.40
|
19.60
|
21.30
|
20.75
|
14.51
|
8,240
|
|
|
12/1/2017
|
0.00 / 0.00%
|
19.35
|
20.00
|
19.35
|
20.00
|
19.60
|
13.63
|
5,000
|
|
|
11/30/2017
|
+0.65 / +3.36%
|
20.50
|
20.50
|
19.40
|
20.00
|
19.74
|
13.63
|
3,770
|
|
|
11/29/2017
|
-0.45 / -2.27%
|
20.50
|
21.15
|
19.25
|
19.35
|
19.61
|
13.18
|
4,560
|
|
|
11/28/2017
|
-0.20 / -1.00%
|
20.00
|
20.90
|
19.00
|
19.80
|
19.82
|
13.49
|
11,690
|
|
|
11/27/2017
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.84
|
13.63
|
8,130
|
|
|
11/24/2017
|
-0.50 / -2.44%
|
20.00
|
20.00
|
19.30
|
20.00
|
19.78
|
13.63
|
9,030
|
|
|
11/23/2017
|
+0.40 / +1.99%
|
20.10
|
20.50
|
19.30
|
20.50
|
19.45
|
13.97
|
2,130
|
|
|
11/22/2017
|
-1.35 / -6.29%
|
20.70
|
21.30
|
20.10
|
20.10
|
20.19
|
13.69
|
3,120
|
|
|
11/21/2017
|
+0.80 / +3.87%
|
20.75
|
21.50
|
19.75
|
21.45
|
20.29
|
14.61
|
2,070
|
|
|
11/20/2017
|
+0.60 / +2.99%
|
20.70
|
20.70
|
19.55
|
20.65
|
20.40
|
14.07
|
120
|
|
|
11/17/2017
|
-0.85 / -4.07%
|
20.90
|
20.90
|
20.05
|
20.05
|
20.48
|
13.66
|
1,200
|
|
|
11/16/2017
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.77
|
14.24
|
1,300
|
|
|
11/15/2017
|
+0.20 / +0.98%
|
20.70
|
20.90
|
20.20
|
20.70
|
20.78
|
14.10
|
2,310
|
|
|
11/14/2017
|
-1.05 / -4.87%
|
21.50
|
21.50
|
20.20
|
20.50
|
20.54
|
13.97
|
1,120
|
|
|
11/13/2017
|
+0.55 / +2.62%
|
20.00
|
21.55
|
20.00
|
21.55
|
20.56
|
14.68
|
1,070
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.00
|
21.00
|
20.90
|
14.31
|
1,340
|
|
|
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
|
|
|