|
Closing price on 3/10/2014
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
3,560 |
| Split-adjusted Price |
12.66 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
12.66
|
3,560
|
|
|
3/7/2014
|
0.00 / 0.00%
|
24.90
|
25.00
|
23.10
|
24.80
|
24.80
|
12.46
|
6,450
|
|
|
3/6/2014
|
-0.10 / -0.40%
|
24.20
|
24.80
|
24.20
|
24.80
|
24.80
|
12.46
|
2,380
|
|
|
3/5/2014
|
+0.90 / +3.75%
|
24.00
|
25.00
|
24.00
|
24.90
|
24.90
|
12.51
|
40
|
|
|
3/4/2014
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.06
|
10
|
|
|
3/3/2014
|
-0.40 / -1.65%
|
24.20
|
24.70
|
23.80
|
23.80
|
23.80
|
11.96
|
9,590
|
|
|
2/28/2014
|
-0.30 / -1.22%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.20
|
12.16
|
22,150
|
|
|
2/27/2014
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.10
|
24.50
|
24.50
|
12.31
|
22,210
|
|
|
2/26/2014
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.40
|
12.26
|
8,230
|
|
|
2/25/2014
|
+0.10 / +0.41%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.20
|
12.16
|
16,030
|
|
|
2/24/2014
|
+0.20 / +0.84%
|
23.50
|
24.10
|
23.00
|
24.10
|
24.10
|
12.11
|
13,040
|
|
|
2/21/2014
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.01
|
100
|
|
|
2/20/2014
|
-0.90 / -3.69%
|
24.70
|
24.70
|
23.50
|
23.50
|
23.50
|
11.80
|
19,180
|
|
|
2/19/2014
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.00
|
24.40
|
24.40
|
12.26
|
1,260
|
|
|
2/18/2014
|
+0.60 / +2.53%
|
22.20
|
24.90
|
22.20
|
24.30
|
24.30
|
12.21
|
8,350
|
|
|
2/17/2014
|
+0.20 / +0.85%
|
23.00
|
24.00
|
23.00
|
23.70
|
23.70
|
11.90
|
3,980
|
|
|
2/14/2014
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.80
|
600
|
|
|
2/13/2014
|
+0.90 / +3.81%
|
24.60
|
24.60
|
23.60
|
24.50
|
24.50
|
12.31
|
520
|
|
|
2/12/2014
|
+0.60 / +2.61%
|
22.20
|
23.60
|
22.20
|
23.60
|
23.60
|
11.85
|
24,720
|
|
|
2/11/2014
|
0.00 / 0.00%
|
22.80
|
23.90
|
22.80
|
23.00
|
23.00
|
11.55
|
12,430
|
|
|
2/10/2014
|
+0.80 / +3.60%
|
22.10
|
23.40
|
22.10
|
23.00
|
23.00
|
11.55
|
4,300
|
|
|
2/7/2014
|
+1.20 / +5.71%
|
21.30
|
22.40
|
21.00
|
22.20
|
22.20
|
11.15
|
4,330
|
|
|
2/6/2014
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
10.55
|
4,680
|
|
|
1/27/2014
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.60
|
10.35
|
4,160
|
|
|
1/24/2014
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.30
|
10
|
|
|
1/23/2014
|
+0.30 / +1.50%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.30
|
10.20
|
14,610
|
|
|
1/22/2014
|
-0.80 / -3.85%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.00
|
10.05
|
390
|
|
|
1/21/2014
|
+1.00 / +5.05%
|
20.90
|
21.00
|
20.10
|
20.80
|
20.80
|
10.45
|
5,110
|
|
|
1/20/2014
|
-0.50 / -2.46%
|
21.70
|
21.70
|
19.80
|
19.80
|
19.80
|
9.95
|
15,620
|
|
|
1/17/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.20
|
10
|
|
|