|
Closing price on 5/17/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
2,000 |
| Split-adjusted Price |
8.82 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.35 / +3.15%
|
11.70
|
11.70
|
11.40
|
11.45
|
11.40
|
8.82
|
2,000
|
|
|
5/14/2021
|
-0.30 / -2.63%
|
11.15
|
11.45
|
11.10
|
11.10
|
11.16
|
8.56
|
2,200
|
|
|
5/13/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.39
|
8.79
|
1,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
8.71
|
1,600
|
|
|
5/11/2021
|
-0.15 / -1.31%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
1,000
|
|
|
5/10/2021
|
+0.45 / +4.09%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.19
|
8.82
|
1,600
|
|
|
5/7/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.06
|
8.48
|
7,200
|
|
|
5/6/2021
|
-0.20 / -1.79%
|
11.15
|
11.25
|
11.00
|
11.00
|
11.16
|
8.48
|
1,700
|
|
|
5/5/2021
|
-0.10 / -0.88%
|
11.25
|
11.45
|
11.20
|
11.20
|
11.27
|
8.63
|
8,300
|
|
|
5/4/2021
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.30
|
11.30
|
11.35
|
8.71
|
2,300
|
|
|
4/29/2021
|
-0.25 / -2.16%
|
11.75
|
11.75
|
11.35
|
11.35
|
11.68
|
8.75
|
1,200
|
|
|
4/28/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.94
|
800
|
|
|
4/27/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.25
|
11.60
|
11.46
|
8.94
|
2,600
|
|
|
4/26/2021
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
8.79
|
5,900
|
|
|
4/23/2021
|
-0.35 / -2.88%
|
11.45
|
11.80
|
11.40
|
11.80
|
11.51
|
9.09
|
1,700
|
|
|
4/22/2021
|
+0.60 / +5.19%
|
11.90
|
12.35
|
11.40
|
12.15
|
11.55
|
9.36
|
8,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.53
|
8.90
|
1,100
|
|
|
4/19/2021
|
+0.15 / +1.32%
|
11.70
|
11.70
|
11.45
|
11.55
|
11.62
|
8.90
|
11,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.40
|
11.28
|
8.79
|
4,100
|
|
|
4/15/2021
|
-0.45 / -3.80%
|
11.75
|
11.75
|
11.40
|
11.40
|
11.60
|
8.79
|
500
|
|
|
4/14/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.30
|
11.85
|
11.51
|
9.13
|
9,100
|
|
|
4/13/2021
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.55
|
11.90
|
11.67
|
9.17
|
17,800
|
|
|
4/12/2021
|
+0.20 / +1.77%
|
11.45
|
11.60
|
11.30
|
11.50
|
11.44
|
8.86
|
11,600
|
|
|
4/9/2021
|
+0.25 / +2.26%
|
11.25
|
11.30
|
11.10
|
11.30
|
11.26
|
8.71
|
7,600
|
|
|
4/8/2021
|
+0.15 / +1.38%
|
11.30
|
11.30
|
11.05
|
11.05
|
11.17
|
8.52
|
2,000
|
|
|
4/7/2021
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.13
|
8.40
|
6,400
|
|
|
4/6/2021
|
+0.45 / +4.15%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.36
|
8.71
|
1,000
|
|
|
4/5/2021
|
-0.25 / -2.25%
|
11.00
|
11.00
|
10.70
|
10.85
|
10.88
|
8.36
|
7,000
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.85
|
11.10
|
10.95
|
8.56
|
2,300
|
|
|
4/1/2021
|
+0.20 / +1.83%
|
10.80
|
11.30
|
10.80
|
11.10
|
10.92
|
8.56
|
9,500
|
|
|