|
Closing price on 3/3/2016
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
10,720 |
| Split-adjusted Price |
13.67 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
-0.90 / -3.47%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.52
|
13.67
|
10,720
|
|
|
3/2/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.88
|
14.16
|
960
|
|
|
3/1/2016
|
+0.70 / +2.77%
|
25.40
|
26.00
|
25.30
|
26.00
|
25.45
|
14.21
|
1,100
|
|
|
2/29/2016
|
+0.30 / +1.20%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.00
|
13.83
|
1,040
|
|
|
2/26/2016
|
-0.90 / -3.47%
|
25.90
|
25.90
|
24.90
|
25.00
|
25.43
|
13.67
|
1,090
|
|
|
2/25/2016
|
0.00 / 0.00%
|
25.00
|
25.90
|
24.10
|
25.90
|
25.23
|
14.16
|
110
|
|
|
2/24/2016
|
+0.70 / +2.78%
|
25.10
|
25.90
|
25.10
|
25.90
|
25.50
|
14.16
|
190
|
|
|
2/23/2016
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.90
|
25.20
|
25.12
|
13.78
|
4,350
|
|
|
2/22/2016
|
-0.20 / -0.78%
|
25.00
|
25.30
|
24.90
|
25.30
|
24.97
|
13.83
|
8,090
|
|
|
2/19/2016
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.10
|
25.50
|
25.41
|
13.94
|
1,220
|
|
|
2/18/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.43
|
13.83
|
4,600
|
|
|
2/17/2016
|
-0.70 / -2.69%
|
25.00
|
25.70
|
25.00
|
25.30
|
25.00
|
13.83
|
1,080
|
|
|
2/16/2016
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
14.21
|
560
|
|
|
2/15/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.21
|
0
|
|
|
2/5/2016
|
+0.60 / +2.36%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.21
|
10
|
|
|
2/4/2016
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
13.88
|
260
|
|
|
2/3/2016
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.00
|
25.50
|
25.00
|
13.94
|
360
|
|
|
2/2/2016
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.66
|
13.94
|
2,650
|
|
|
2/1/2016
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.60
|
25.50
|
24.84
|
13.94
|
1,530
|
|
|
1/29/2016
|
-0.20 / -0.77%
|
25.90
|
25.90
|
24.60
|
25.70
|
25.04
|
14.05
|
3,340
|
|
|
1/28/2016
|
-0.10 / -0.38%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.27
|
14.16
|
30
|
|
|
1/27/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.30
|
26.00
|
25.77
|
14.21
|
30
|
|
|
1/26/2016
|
-0.20 / -0.76%
|
24.90
|
26.00
|
24.80
|
26.00
|
24.82
|
14.21
|
1,050
|
|
|
1/25/2016
|
+0.70 / +2.75%
|
24.60
|
26.20
|
24.60
|
26.20
|
25.38
|
14.32
|
2,600
|
|
|
1/22/2016
|
-0.20 / -0.78%
|
25.00
|
25.60
|
24.90
|
25.50
|
25.45
|
13.94
|
3,030
|
|
|
1/21/2016
|
+0.10 / +0.39%
|
25.60
|
25.70
|
24.90
|
25.70
|
24.95
|
14.05
|
2,410
|
|
|
1/20/2016
|
+0.20 / +0.79%
|
25.90
|
25.90
|
25.60
|
25.60
|
25.75
|
13.99
|
20
|
|
|
1/19/2016
|
-0.40 / -1.55%
|
24.50
|
25.70
|
24.50
|
25.40
|
24.58
|
13.88
|
1,090
|
|
|
1/18/2016
|
+0.40 / +1.57%
|
24.50
|
25.80
|
24.50
|
25.80
|
24.51
|
14.10
|
2,140
|
|
|
1/15/2016
|
+0.40 / +1.60%
|
24.80
|
25.40
|
24.50
|
25.40
|
24.71
|
13.88
|
3,090
|
|
|