Closing price on 3/1/2017
|
|
Open |
24.15 |
High |
24.50 |
Low |
24.00 |
Volume |
8,190 |
Split-adjusted Price |
15.07 |
|
|
LM8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2017
|
+0.35 / +1.45%
|
24.15
|
24.50
|
24.00
|
24.50
|
24.05
|
15.07
|
8,190
|
|
2/28/2017
|
-0.05 / -0.21%
|
24.15
|
24.20
|
24.15
|
24.15
|
24.16
|
14.85
|
1,120
|
|
2/27/2017
|
-0.30 / -1.22%
|
24.50
|
24.70
|
24.10
|
24.20
|
24.42
|
14.88
|
4,710
|
|
2/24/2017
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.49
|
15.07
|
2,450
|
|
2/23/2017
|
-0.50 / -2.03%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.08
|
14.82
|
1,670
|
|
2/22/2017
|
+0.40 / +1.65%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.02
|
15.13
|
3,580
|
|
2/21/2017
|
+0.10 / +0.41%
|
24.10
|
24.80
|
24.00
|
24.20
|
24.18
|
14.88
|
3,060
|
|
2/20/2017
|
-0.80 / -3.21%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.14
|
14.82
|
6,710
|
|
2/17/2017
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.31
|
10
|
|
2/16/2017
|
+0.30 / +1.24%
|
24.20
|
24.80
|
24.20
|
24.40
|
24.43
|
15.01
|
3,070
|
|
2/15/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.11
|
14.82
|
5,060
|
|
2/14/2017
|
-0.80 / -3.21%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.50
|
14.82
|
550
|
|
2/13/2017
|
+0.70 / +2.89%
|
24.20
|
25.30
|
24.20
|
24.90
|
24.62
|
15.31
|
3,250
|
|
2/10/2017
|
+0.20 / +0.83%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.07
|
14.88
|
2,160
|
|
2/9/2017
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.85
|
14.76
|
10,230
|
|
2/8/2017
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
14.57
|
790
|
|
2/7/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.90
|
24.00
|
24.75
|
14.76
|
3,030
|
|
2/6/2017
|
-0.70 / -2.83%
|
24.90
|
24.90
|
23.70
|
24.00
|
24.38
|
14.76
|
60
|
|
2/3/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
23.70
|
24.70
|
24.42
|
15.19
|
5,570
|
|
2/2/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.55
|
15.07
|
5,010
|
|
1/25/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.07
|
5,000
|
|
1/24/2017
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.07
|
2,090
|
|
1/23/2017
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.10
|
14.76
|
4,440
|
|
1/20/2017
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
24.00
|
24.01
|
14.76
|
6,040
|
|
1/19/2017
|
-0.30 / -1.23%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
14.76
|
620
|
|
1/18/2017
|
-0.05 / -0.21%
|
24.00
|
24.30
|
23.55
|
24.30
|
24.14
|
14.94
|
2,320
|
|
1/17/2017
|
+0.05 / +0.21%
|
24.30
|
24.35
|
23.50
|
24.35
|
24.17
|
14.97
|
3,020
|
|
1/16/2017
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.94
|
3,000
|
|
1/13/2017
|
-0.10 / -0.41%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.25
|
15.01
|
3,010
|
|
1/12/2017
|
+0.80 / +3.38%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.33
|
15.07
|
3,000
|
|
|