|
Closing price on 2/26/2018
|
|
| Open |
22.75 |
| High |
24.70 |
| Low |
22.75 |
| Volume |
9,030 |
| Split-adjusted Price |
15.74 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-0.90 / -3.75%
|
22.75
|
24.70
|
22.75
|
23.10
|
24.03
|
15.74
|
9,030
|
|
|
2/23/2018
|
+1.00 / +4.35%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.65
|
16.35
|
5,540
|
|
|
2/22/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.67
|
0
|
|
|
2/21/2018
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.06
|
15.67
|
4,640
|
|
|
2/13/2018
|
+0.50 / +2.17%
|
21.80
|
24.60
|
21.70
|
23.50
|
24.51
|
16.01
|
12,320
|
|
|
2/12/2018
|
+1.40 / +6.48%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.94
|
15.67
|
1,090
|
|
|
2/9/2018
|
+0.10 / +0.47%
|
22.00
|
23.00
|
21.55
|
21.60
|
22.28
|
14.72
|
2,020
|
|
|
2/8/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.65
|
0
|
|
|
2/7/2018
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.65
|
10
|
|
|
2/6/2018
|
-0.35 / -1.59%
|
21.60
|
22.90
|
21.60
|
21.70
|
21.95
|
14.78
|
11,480
|
|
|
2/5/2018
|
-0.45 / -2.00%
|
22.00
|
23.75
|
22.00
|
22.05
|
22.35
|
15.02
|
1,700
|
|
|
2/2/2018
|
-1.30 / -5.46%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.33
|
10
|
|
|
2/1/2018
|
+0.50 / +2.15%
|
22.10
|
23.80
|
22.10
|
23.80
|
23.64
|
16.21
|
11,000
|
|
|
1/31/2018
|
+0.50 / +2.19%
|
24.20
|
24.20
|
22.10
|
23.30
|
24.06
|
15.87
|
26,020
|
|
|
1/30/2018
|
+0.20 / +0.88%
|
22.50
|
24.15
|
21.20
|
22.80
|
23.72
|
15.53
|
31,620
|
|
|
1/29/2018
|
+1.35 / +6.35%
|
20.00
|
22.70
|
19.90
|
22.60
|
21.23
|
15.40
|
10,740
|
|
|
1/26/2018
|
0.00 / 0.00%
|
20.70
|
22.70
|
20.70
|
21.25
|
22.64
|
14.48
|
3,180
|
|
|
1/25/2018
|
-1.10 / -4.92%
|
22.00
|
23.00
|
20.80
|
21.25
|
21.82
|
14.48
|
27,040
|
|
|
1/22/2018
|
-0.65 / -2.83%
|
22.10
|
24.45
|
22.00
|
22.35
|
23.12
|
15.23
|
11,530
|
|
|
1/19/2018
|
-0.40 / -1.71%
|
23.00
|
23.30
|
22.60
|
23.00
|
23.03
|
15.67
|
26,700
|
|
|
1/18/2018
|
-0.50 / -2.09%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.82
|
15.94
|
32,950
|
|
|
1/17/2018
|
0.00 / 0.00%
|
24.00
|
25.50
|
23.90
|
23.90
|
24.62
|
16.28
|
13,930
|
|
|
1/16/2018
|
-0.10 / -0.42%
|
24.00
|
25.50
|
23.90
|
23.90
|
25.24
|
16.28
|
5,190
|
|
|
1/15/2018
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.00
|
24.00
|
25.17
|
16.35
|
2,940
|
|
|
1/12/2018
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.16
|
16.35
|
3,890
|
|
|
1/11/2018
|
+0.40 / +1.69%
|
23.10
|
25.20
|
23.10
|
24.00
|
24.87
|
16.35
|
5,630
|
|
|
1/10/2018
|
+0.20 / +0.85%
|
25.00
|
25.00
|
23.50
|
23.60
|
24.48
|
16.08
|
12,620
|
|
|
1/9/2018
|
-0.50 / -2.09%
|
25.10
|
25.40
|
22.75
|
23.40
|
24.32
|
15.94
|
4,770
|
|
|
1/8/2018
|
+0.50 / +2.14%
|
23.40
|
24.90
|
22.20
|
23.90
|
22.73
|
16.28
|
3,740
|
|
|
1/5/2018
|
+0.40 / +1.74%
|
23.30
|
24.60
|
23.30
|
23.40
|
23.79
|
15.94
|
4,540
|
|
|