|
Closing price on 4/19/2012
|
|
| Open |
9.10 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
4,700 |
| Split-adjusted Price |
3.72 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
+0.30 / +3.19%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
3.72
|
4,700
|
|
|
4/18/2012
|
-0.20 / -2.08%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
3.60
|
12,750
|
|
|
4/17/2012
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
3.68
|
14,420
|
|
|
4/16/2012
|
-0.10 / -1.05%
|
9.60
|
9.80
|
9.10
|
9.40
|
9.40
|
3.60
|
2,790
|
|
|
4/13/2012
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.50
|
3.64
|
1,350
|
|
|
4/12/2012
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
3.57
|
180
|
|
|
4/11/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.72
|
30
|
|
|
4/10/2012
|
+0.10 / +1.08%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
3.60
|
810
|
|
|
4/9/2012
|
-0.10 / -1.06%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.57
|
2,820
|
|
|
4/6/2012
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.60
|
1,700
|
|
|
4/5/2012
|
+0.30 / +3.19%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
3.72
|
2,270
|
|
|
4/4/2012
|
-0.40 / -4.08%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
3.60
|
2,700
|
|
|
4/3/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.80
|
3.76
|
40
|
|
|
3/30/2012
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.76
|
100
|
|
|
3/29/2012
|
-0.30 / -3.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
3.72
|
1,770
|
|
|
3/28/2012
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.83
|
2,350
|
|
|
3/27/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
3.68
|
80
|
|
|
3/26/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.72
|
140
|
|
|
3/23/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
3.68
|
3,500
|
|
|
3/22/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.10
|
9.50
|
9.50
|
3.64
|
4,710
|
|
|
3/21/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.64
|
1,920
|
|
|
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
|
|
|