|
Closing price on 3/16/2017
|
|
| Open |
23.90 |
| High |
24.70 |
| Low |
23.90 |
| Volume |
5,830 |
| Split-adjusted Price |
16.26 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
+0.70 / +2.92%
|
23.90
|
24.70
|
23.90
|
24.70
|
24.36
|
16.26
|
5,830
|
|
|
3/15/2017
|
+0.70 / +3.00%
|
23.20
|
24.00
|
23.00
|
24.00
|
23.12
|
15.80
|
3,590
|
|
|
3/14/2017
|
-0.70 / -2.92%
|
23.60
|
23.90
|
23.00
|
23.30
|
23.37
|
15.34
|
5,050
|
|
|
3/13/2017
|
+0.30 / +1.27%
|
23.65
|
24.40
|
23.35
|
24.00
|
23.86
|
15.80
|
15,590
|
|
|
3/10/2017
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.90
|
15.60
|
8,160
|
|
|
3/9/2017
|
+0.40 / +1.69%
|
23.30
|
24.40
|
23.30
|
24.00
|
23.91
|
15.80
|
2,760
|
|
|
3/8/2017
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.50
|
23.60
|
23.92
|
15.54
|
7,150
|
|
|
3/7/2017
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.80
|
23.80
|
24.02
|
15.67
|
15,320
|
|
|
3/6/2017
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.02
|
15.86
|
7,910
|
|
|
3/3/2017
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.00
|
1,100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.38
|
16.13
|
690
|
|
|
3/1/2017
|
+0.35 / +1.45%
|
24.15
|
24.50
|
24.00
|
24.50
|
24.05
|
16.13
|
8,190
|
|
|
2/28/2017
|
-0.05 / -0.21%
|
24.15
|
24.20
|
24.15
|
24.15
|
24.16
|
15.90
|
1,120
|
|
|
2/27/2017
|
-0.30 / -1.22%
|
24.50
|
24.70
|
24.10
|
24.20
|
24.42
|
15.93
|
4,710
|
|
|
2/24/2017
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.49
|
16.13
|
2,450
|
|
|
2/23/2017
|
-0.50 / -2.03%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.08
|
15.86
|
1,670
|
|
|
2/22/2017
|
+0.40 / +1.65%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.02
|
16.19
|
3,580
|
|
|
2/21/2017
|
+0.10 / +0.41%
|
24.10
|
24.80
|
24.00
|
24.20
|
24.18
|
15.93
|
3,060
|
|
|
2/20/2017
|
-0.80 / -3.21%
|
24.10
|
24.20
|
24.10
|
24.10
|
24.14
|
15.86
|
6,710
|
|
|
2/17/2017
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
16.39
|
10
|
|
|
2/16/2017
|
+0.30 / +1.24%
|
24.20
|
24.80
|
24.20
|
24.40
|
24.43
|
16.06
|
3,070
|
|
|
2/15/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.11
|
15.86
|
5,060
|
|
|
2/14/2017
|
-0.80 / -3.21%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.50
|
15.86
|
550
|
|
|
2/13/2017
|
+0.70 / +2.89%
|
24.20
|
25.30
|
24.20
|
24.90
|
24.62
|
16.39
|
3,250
|
|
|
2/10/2017
|
+0.20 / +0.83%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.07
|
15.93
|
2,160
|
|
|
2/9/2017
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.85
|
15.80
|
10,230
|
|
|
2/8/2017
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
15.60
|
790
|
|
|
2/7/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.90
|
24.00
|
24.75
|
15.80
|
3,030
|
|
|
2/6/2017
|
-0.70 / -2.83%
|
24.90
|
24.90
|
23.70
|
24.00
|
24.38
|
15.80
|
60
|
|
|
2/3/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
23.70
|
24.70
|
24.42
|
16.26
|
5,570
|
|
|