|
Closing price on 3/30/2016
|
|
| Open |
26.10 |
| High |
26.90 |
| Low |
25.80 |
| Volume |
10,430 |
| Split-adjusted Price |
14.38 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.20 / -0.75%
|
26.10
|
26.90
|
25.80
|
26.30
|
26.08
|
14.38
|
10,430
|
|
|
3/29/2016
|
+0.30 / +1.15%
|
26.20
|
26.80
|
25.00
|
26.50
|
26.01
|
14.49
|
8,880
|
|
|
3/28/2016
|
+0.10 / +0.38%
|
25.60
|
27.10
|
25.60
|
26.20
|
26.19
|
14.32
|
430
|
|
|
3/25/2016
|
-1.30 / -4.74%
|
27.10
|
27.10
|
25.50
|
26.10
|
26.76
|
14.27
|
202,220
|
|
|
3/24/2016
|
0.00 / 0.00%
|
26.80
|
27.40
|
26.80
|
27.40
|
27.20
|
14.98
|
17,500
|
|
|
3/23/2016
|
+0.40 / +1.48%
|
27.10
|
27.40
|
27.00
|
27.40
|
27.23
|
14.98
|
1,270
|
|
|
3/22/2016
|
-0.10 / -0.37%
|
27.00
|
27.90
|
27.00
|
27.00
|
27.04
|
14.76
|
211,820
|
|
|
3/21/2016
|
-0.90 / -3.21%
|
27.10
|
27.90
|
27.00
|
27.10
|
27.24
|
14.81
|
24,740
|
|
|
3/18/2016
|
-0.40 / -1.41%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.93
|
15.31
|
7,770
|
|
|
3/17/2016
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.00
|
28.40
|
28.07
|
15.52
|
2,280
|
|
|
3/16/2016
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.16
|
15.58
|
6,640
|
|
|
3/15/2016
|
+0.90 / +3.20%
|
28.10
|
29.30
|
26.50
|
29.00
|
28.04
|
15.85
|
47,860
|
|
|
3/14/2016
|
+1.80 / +6.84%
|
26.30
|
28.10
|
26.30
|
28.10
|
27.60
|
15.36
|
44,630
|
|
|
3/11/2016
|
+0.40 / +1.54%
|
26.20
|
26.30
|
25.90
|
26.30
|
26.18
|
14.38
|
4,060
|
|
|
3/10/2016
|
-0.50 / -1.89%
|
26.40
|
26.90
|
25.90
|
25.90
|
26.40
|
14.16
|
710
|
|
|
3/9/2016
|
+0.70 / +2.72%
|
25.70
|
26.40
|
25.70
|
26.40
|
26.05
|
14.43
|
13,360
|
|
|
3/8/2016
|
+0.20 / +0.78%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.42
|
14.05
|
590
|
|
|
3/7/2016
|
-0.30 / -1.16%
|
25.10
|
25.80
|
25.00
|
25.50
|
25.36
|
13.94
|
13,920
|
|
|
3/4/2016
|
+0.80 / +3.20%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.00
|
14.10
|
600
|
|
|
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
|
|
|