|
Closing price on 4/5/2018
|
|
| Open |
26.15 |
| High |
28.05 |
| Low |
26.15 |
| Volume |
4,880 |
| Split-adjusted Price |
18.05 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
-1.50 / -5.36%
|
26.15
|
28.05
|
26.15
|
26.50
|
26.43
|
18.05
|
4,880
|
|
|
4/4/2018
|
+1.40 / +5.26%
|
25.10
|
28.45
|
25.10
|
28.00
|
28.43
|
19.08
|
292,620
|
|
|
4/3/2018
|
+0.55 / +2.11%
|
25.30
|
27.85
|
25.25
|
26.60
|
27.85
|
18.12
|
477,830
|
|
|
4/2/2018
|
+1.70 / +6.98%
|
26.00
|
26.05
|
24.00
|
26.05
|
26.05
|
17.75
|
45,880
|
|
|
3/30/2018
|
-0.25 / -1.02%
|
24.60
|
25.50
|
24.20
|
24.35
|
24.36
|
16.59
|
3,530
|
|
|
3/29/2018
|
+0.40 / +1.65%
|
25.75
|
25.85
|
24.40
|
24.60
|
25.76
|
16.76
|
27,950
|
|
|
3/28/2018
|
+0.20 / +0.83%
|
24.30
|
25.65
|
24.20
|
24.20
|
25.13
|
16.49
|
19,970
|
|
|
3/27/2018
|
+0.50 / +2.13%
|
25.10
|
25.10
|
23.70
|
24.00
|
24.97
|
16.35
|
24,430
|
|
|
3/26/2018
|
0.00 / 0.00%
|
23.50
|
25.10
|
23.50
|
23.50
|
24.22
|
16.01
|
2,230
|
|
|
3/23/2018
|
-0.80 / -3.29%
|
23.10
|
25.00
|
22.60
|
23.50
|
24.06
|
16.01
|
2,660
|
|
|
3/22/2018
|
0.00 / 0.00%
|
24.00
|
26.00
|
24.00
|
24.30
|
25.40
|
16.56
|
2,520
|
|
|
3/21/2018
|
+0.05 / +0.21%
|
25.50
|
25.90
|
23.50
|
24.30
|
25.76
|
16.56
|
14,400
|
|
|
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
|
|
|