|
Closing price on 3/20/2012
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
1,650 |
| Split-adjusted Price |
3.64 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.64
|
1,650
|
|
|
3/19/2012
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
3.57
|
3,310
|
|
|
3/16/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.72
|
130
|
|
|
3/15/2012
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.72
|
970
|
|
|
3/14/2012
|
+0.30 / +3.26%
|
8.90
|
9.60
|
8.80
|
9.50
|
9.50
|
3.64
|
5,950
|
|
|
3/13/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.20
|
3.53
|
2,560
|
|
|
3/12/2012
|
-0.40 / -4.21%
|
9.10
|
9.90
|
9.10
|
9.10
|
9.10
|
3.49
|
14,490
|
|
|
3/9/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
3.64
|
1,440
|
|
|
3/8/2012
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.64
|
2,700
|
|
|
3/7/2012
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.90
|
3.80
|
4,120
|
|
|
3/6/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
3.83
|
4,310
|
|
|
3/5/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
3.83
|
2,150
|
|
|
3/2/2012
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.83
|
280
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.72
|
0
|
|
|
2/29/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.72
|
10
|
|
|
2/28/2012
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.72
|
510
|
|
|
2/27/2012
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
3.64
|
1,410
|
|
|
2/24/2012
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
3.57
|
2,350
|
|
|
2/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.45
|
100
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.45
|
200
|
|
|
2/21/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.45
|
310
|
|
|
2/20/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
3.41
|
2,650
|
|
|
2/17/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.57
|
200
|
|
|
2/16/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.53
|
300
|
|
|
2/15/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.53
|
10
|
|
|
2/14/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.37
|
330
|
|
|
2/13/2012
|
-0.20 / -2.33%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
3.22
|
610
|
|
|
2/10/2012
|
-0.30 / -3.37%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
3.30
|
3,210
|
|
|
2/9/2012
|
-0.40 / -4.30%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
3.41
|
700
|
|
|
2/8/2012
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.57
|
5,210
|
|
|