|
Closing price on 2/27/2014
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
22,210 |
| Split-adjusted Price |
11.50 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.10
|
24.50
|
24.50
|
11.50
|
22,210
|
|
|
2/26/2014
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.40
|
11.45
|
8,230
|
|
|
2/25/2014
|
+0.10 / +0.41%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.20
|
11.36
|
16,030
|
|
|
2/24/2014
|
+0.20 / +0.84%
|
23.50
|
24.10
|
23.00
|
24.10
|
24.10
|
11.31
|
13,040
|
|
|
2/21/2014
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
11.22
|
100
|
|
|
2/20/2014
|
-0.90 / -3.69%
|
24.70
|
24.70
|
23.50
|
23.50
|
23.50
|
11.03
|
19,180
|
|
|
2/19/2014
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.00
|
24.40
|
24.40
|
11.45
|
1,260
|
|
|
2/18/2014
|
+0.60 / +2.53%
|
22.20
|
24.90
|
22.20
|
24.30
|
24.30
|
11.40
|
8,350
|
|
|
2/17/2014
|
+0.20 / +0.85%
|
23.00
|
24.00
|
23.00
|
23.70
|
23.70
|
11.12
|
3,980
|
|
|
2/14/2014
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.03
|
600
|
|
|
2/13/2014
|
+0.90 / +3.81%
|
24.60
|
24.60
|
23.60
|
24.50
|
24.50
|
11.50
|
520
|
|
|
2/12/2014
|
+0.60 / +2.61%
|
22.20
|
23.60
|
22.20
|
23.60
|
23.60
|
11.07
|
24,720
|
|
|
2/11/2014
|
0.00 / 0.00%
|
22.80
|
23.90
|
22.80
|
23.00
|
23.00
|
10.79
|
12,430
|
|
|
2/10/2014
|
+0.80 / +3.60%
|
22.10
|
23.40
|
22.10
|
23.00
|
23.00
|
10.79
|
4,300
|
|
|
2/7/2014
|
+1.20 / +5.71%
|
21.30
|
22.40
|
21.00
|
22.20
|
22.20
|
10.42
|
4,330
|
|
|
2/6/2014
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
9.85
|
4,680
|
|
|
1/27/2014
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.60
|
9.67
|
4,160
|
|
|
1/24/2014
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.62
|
10
|
|
|
1/23/2014
|
+0.30 / +1.50%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.30
|
9.53
|
14,610
|
|
|
1/22/2014
|
-0.80 / -3.85%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.00
|
9.39
|
390
|
|
|
1/21/2014
|
+1.00 / +5.05%
|
20.90
|
21.00
|
20.10
|
20.80
|
20.80
|
9.76
|
5,110
|
|
|
1/20/2014
|
-0.50 / -2.46%
|
21.70
|
21.70
|
19.80
|
19.80
|
19.80
|
9.29
|
15,620
|
|
|
1/17/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.53
|
10
|
|
|
1/16/2014
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.30
|
9.53
|
3,240
|
|
|
1/15/2014
|
+0.30 / +1.51%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
9.48
|
1,910
|
|
|
1/14/2014
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
9.34
|
4,880
|
|
|
1/13/2014
|
-0.40 / -1.98%
|
19.60
|
20.70
|
19.60
|
19.80
|
19.80
|
9.29
|
19,380
|
|
|
1/10/2014
|
-0.50 / -2.42%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.48
|
970
|
|
|
1/9/2014
|
-0.30 / -1.43%
|
20.20
|
20.70
|
19.90
|
20.70
|
20.70
|
9.71
|
6,330
|
|
|
1/8/2014
|
+0.80 / +3.96%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
9.85
|
6,660
|
|
|