|
Closing price on 3/20/2018
|
|
| Open |
25.20 |
| High |
25.25 |
| Low |
23.65 |
| Volume |
5,640 |
| Split-adjusted Price |
16.52 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+0.65 / +2.75%
|
25.20
|
25.25
|
23.65
|
24.25
|
25.18
|
16.52
|
5,640
|
|
|
3/19/2018
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.55
|
16.08
|
60
|
|
|
3/16/2018
|
+0.10 / +0.43%
|
23.50
|
25.10
|
23.50
|
23.60
|
23.93
|
16.08
|
4,860
|
|
|
3/15/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
60
|
|
|
3/14/2018
|
+1.00 / +4.44%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.45
|
16.01
|
110
|
|
|
3/13/2018
|
-0.75 / -3.23%
|
23.15
|
24.85
|
22.50
|
22.50
|
24.27
|
15.33
|
4,120
|
|
|
3/12/2018
|
+0.25 / +1.09%
|
23.50
|
23.50
|
23.25
|
23.25
|
23.38
|
15.84
|
1,600
|
|
|
3/9/2018
|
-1.00 / -4.17%
|
22.85
|
23.00
|
22.85
|
23.00
|
22.93
|
15.67
|
140
|
|
|
3/8/2018
|
+0.60 / +2.56%
|
23.50
|
25.00
|
23.50
|
24.00
|
24.95
|
16.35
|
5,090
|
|
|
3/7/2018
|
+0.40 / +1.74%
|
24.50
|
24.60
|
23.00
|
23.40
|
24.47
|
15.94
|
7,110
|
|
|
3/6/2018
|
0.00 / 0.00%
|
22.30
|
24.60
|
22.00
|
23.00
|
23.68
|
15.67
|
17,100
|
|
|
3/5/2018
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.67
|
20
|
|
|
3/2/2018
|
0.00 / 0.00%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.88
|
16.01
|
1,100
|
|
|
3/1/2018
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.50
|
23.50
|
24.35
|
16.01
|
2,300
|
|
|
2/28/2018
|
+0.10 / +0.43%
|
22.80
|
24.50
|
22.80
|
23.60
|
24.22
|
16.08
|
7,720
|
|
|
2/27/2018
|
+0.40 / +1.73%
|
22.00
|
24.00
|
22.00
|
23.50
|
23.62
|
16.01
|
5,420
|
|
|
2/26/2018
|
-0.90 / -3.75%
|
22.75
|
24.70
|
22.75
|
23.10
|
24.03
|
15.74
|
9,030
|
|
|
2/23/2018
|
+1.00 / +4.35%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.65
|
16.35
|
5,540
|
|
|
2/22/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.67
|
0
|
|
|
2/21/2018
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.06
|
15.67
|
4,640
|
|
|
2/13/2018
|
+0.50 / +2.17%
|
21.80
|
24.60
|
21.70
|
23.50
|
24.51
|
16.01
|
12,320
|
|
|
2/12/2018
|
+1.40 / +6.48%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.94
|
15.67
|
1,090
|
|
|
2/9/2018
|
+0.10 / +0.47%
|
22.00
|
23.00
|
21.55
|
21.60
|
22.28
|
14.72
|
2,020
|
|
|
2/8/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.65
|
0
|
|
|
2/7/2018
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.65
|
10
|
|
|
2/6/2018
|
-0.35 / -1.59%
|
21.60
|
22.90
|
21.60
|
21.70
|
21.95
|
14.78
|
11,480
|
|
|
2/5/2018
|
-0.45 / -2.00%
|
22.00
|
23.75
|
22.00
|
22.05
|
22.35
|
15.02
|
1,700
|
|
|
2/2/2018
|
-1.30 / -5.46%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.33
|
10
|
|
|
2/1/2018
|
+0.50 / +2.15%
|
22.10
|
23.80
|
22.10
|
23.80
|
23.64
|
16.21
|
11,000
|
|
|
1/31/2018
|
+0.50 / +2.19%
|
24.20
|
24.20
|
22.10
|
23.30
|
24.06
|
15.87
|
26,020
|
|
|