|
Closing price on 12/4/2012
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
4,890 |
| Split-adjusted Price |
4.31 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
4.31
|
4,890
|
|
|
12/3/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.35
|
720
|
|
|
11/30/2012
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.39
|
1,640
|
|
|
11/29/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.35
|
1,500
|
|
|
11/28/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.39
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
4.39
|
4,710
|
|
|
11/26/2012
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.39
|
4,780
|
|
|
11/23/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
4.35
|
1,620
|
|
|
11/22/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.39
|
60
|
|
|
11/21/2012
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
4.39
|
1,610
|
|
|
11/20/2012
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
4.43
|
1,190
|
|
|
11/19/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.31
|
1,000
|
|
|
11/16/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
4.31
|
5,120
|
|
|
11/15/2012
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
4.23
|
2,040
|
|
|
11/14/2012
|
-0.30 / -2.86%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
4.19
|
3,580
|
|
|
11/13/2012
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
4.31
|
5,510
|
|
|
11/12/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.39
|
2,380
|
|
|
11/9/2012
|
-0.10 / -0.92%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
4.43
|
710
|
|
|
11/8/2012
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.47
|
10
|
|
|
11/7/2012
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
4.35
|
990
|
|
|
11/6/2012
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
4.23
|
2,120
|
|
|
11/5/2012
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
4.19
|
1,500
|
|
|
11/2/2012
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
4.15
|
9,940
|
|
|
11/1/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.35
|
4,770
|
|
|
10/31/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
4.35
|
2,640
|
|
|
10/30/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.60
|
4.35
|
2,390
|
|
|
10/29/2012
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.35
|
460
|
|
|
10/26/2012
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
4.15
|
10,730
|
|
|
10/25/2012
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.02
|
270
|
|
|
10/24/2012
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
3.90
|
220
|
|
|