|
Closing price on 5/19/2020
|
|
| Open |
16.70 |
| High |
19.00 |
| Low |
16.70 |
| Volume |
92,780 |
| Split-adjusted Price |
13.49 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
0.00 / 0.00%
|
16.70
|
19.00
|
16.70
|
17.95
|
16.91
|
13.49
|
92,780
|
|
|
5/18/2020
|
-1.35 / -6.99%
|
20.40
|
20.45
|
17.95
|
17.95
|
18.11
|
13.49
|
3,590
|
|
|
5/15/2020
|
-1.45 / -6.99%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.50
|
670
|
|
|
5/14/2020
|
-1.55 / -6.95%
|
20.80
|
20.80
|
20.75
|
20.75
|
20.78
|
15.59
|
3,160
|
|
|
5/13/2020
|
-0.15 / -0.67%
|
21.50
|
23.80
|
20.90
|
22.30
|
22.22
|
16.76
|
181,350
|
|
|
5/12/2020
|
-1.65 / -6.85%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
16.87
|
168,030
|
|
|
5/11/2020
|
+1.30 / +5.70%
|
21.25
|
24.10
|
21.25
|
24.10
|
22.68
|
18.11
|
187,330
|
|
|
5/8/2020
|
-1.70 / -6.94%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.14
|
10
|
|
|
5/7/2020
|
-1.00 / -3.92%
|
23.75
|
24.50
|
23.75
|
24.50
|
24.13
|
18.41
|
65,160
|
|
|
5/6/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
65,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
23.75
|
25.50
|
23.75
|
25.50
|
25.50
|
19.16
|
20
|
|
|
4/24/2020
|
0.00 / 0.00%
|
23.75
|
25.50
|
23.75
|
25.50
|
24.56
|
19.16
|
570
|
|
|
4/23/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
0
|
|
|
4/20/2020
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.16
|
820
|
|
|
4/17/2020
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
18.79
|
20
|
|
|
4/16/2020
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.79
|
1,350
|
|
|
4/15/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.35
|
24.00
|
23.26
|
18.04
|
860
|
|
|
4/14/2020
|
0.00 / 0.00%
|
23.90
|
24.00
|
22.35
|
24.00
|
23.64
|
18.04
|
550
|
|
|
4/13/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.04
|
0
|
|
|
4/10/2020
|
+0.75 / +3.23%
|
23.25
|
24.00
|
23.25
|
24.00
|
23.63
|
18.04
|
30
|
|
|
4/9/2020
|
-1.75 / -7.00%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
17.47
|
170
|
|
|
4/8/2020
|
-0.40 / -1.57%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.79
|
10
|
|
|
4/7/2020
|
+1.40 / +5.83%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.09
|
10
|
|
|
4/6/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.04
|
0
|
|
|