|
Closing price on 12/26/2016
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
24.40 |
| Volume |
9,460 |
| Split-adjusted Price |
14.41 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
-0.60 / -2.40%
|
25.10
|
25.30
|
24.40
|
24.40
|
25.05
|
14.41
|
9,460
|
|
|
12/23/2016
|
+0.10 / +0.40%
|
24.35
|
25.00
|
24.35
|
25.00
|
24.68
|
14.76
|
670
|
|
|
12/22/2016
|
+0.05 / +0.20%
|
24.85
|
24.90
|
24.85
|
24.90
|
24.88
|
14.70
|
5,050
|
|
|
12/21/2016
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.10
|
24.85
|
24.74
|
14.67
|
1,370
|
|
|
12/20/2016
|
+0.05 / +0.20%
|
24.85
|
25.00
|
24.10
|
24.90
|
24.49
|
14.70
|
8,370
|
|
|
12/19/2016
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
14.67
|
3,000
|
|
|
12/16/2016
|
-0.05 / -0.20%
|
24.10
|
24.85
|
24.05
|
24.85
|
24.08
|
14.67
|
2,990
|
|
|
12/15/2016
|
0.00 / 0.00%
|
24.15
|
24.90
|
24.10
|
24.90
|
24.14
|
14.70
|
7,290
|
|
|
12/14/2016
|
+0.85 / +3.53%
|
24.10
|
24.95
|
24.10
|
24.90
|
24.17
|
14.70
|
6,040
|
|
|
12/13/2016
|
-0.95 / -3.80%
|
24.90
|
25.00
|
24.05
|
24.05
|
24.64
|
14.20
|
5,560
|
|
|
12/12/2016
|
+0.30 / +1.21%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.61
|
14.76
|
1,910
|
|
|
12/9/2016
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
14.58
|
0
|
|
|
12/8/2016
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.75
|
14.58
|
2,000
|
|
|
12/7/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.89
|
14.76
|
4,500
|
|
|
12/6/2016
|
-0.40 / -1.58%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.62
|
14.70
|
1,300
|
|
|
12/5/2016
|
+0.30 / +1.20%
|
24.60
|
25.30
|
24.60
|
25.30
|
24.88
|
14.94
|
2,010
|
|
|
12/2/2016
|
+0.30 / +1.21%
|
24.65
|
25.00
|
24.65
|
25.00
|
24.76
|
14.76
|
2,060
|
|
|
12/1/2016
|
-0.60 / -2.37%
|
24.85
|
25.00
|
24.70
|
24.70
|
25.00
|
14.58
|
1,200
|
|
|
11/30/2016
|
+0.30 / +1.20%
|
24.60
|
25.30
|
24.00
|
25.30
|
24.40
|
14.94
|
3,360
|
|
|
11/29/2016
|
-0.40 / -1.57%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.78
|
14.76
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
15.00
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
15.00
|
0
|
|
|
11/24/2016
|
+0.40 / +1.60%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.20
|
15.00
|
6,010
|
|
|
11/23/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.76
|
2,220
|
|
|
11/22/2016
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.65
|
25.00
|
24.91
|
14.76
|
570
|
|
|
11/21/2016
|
+0.80 / +3.20%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.30
|
15.23
|
10,000
|
|
|
11/18/2016
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.76
|
5,020
|
|
|
11/17/2016
|
-0.70 / -2.73%
|
25.45
|
25.45
|
24.80
|
24.90
|
24.95
|
14.70
|
21,320
|
|
|
11/16/2016
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.54
|
15.11
|
5,050
|
|
|
11/15/2016
|
+0.70 / +2.80%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.21
|
15.17
|
1,190
|
|
|