|
Closing price on 5/24/2016
|
|
| Open |
26.50 |
| High |
28.10 |
| Low |
26.40 |
| Volume |
7,960 |
| Split-adjusted Price |
16.24 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-1.00 / -3.51%
|
26.50
|
28.10
|
26.40
|
27.50
|
27.14
|
16.24
|
7,960
|
|
|
5/23/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.70
|
28.50
|
27.74
|
15.58
|
1,370
|
|
|
5/20/2016
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.40
|
15.58
|
1,000
|
|
|
5/19/2016
|
-0.20 / -0.70%
|
27.10
|
28.50
|
27.10
|
28.30
|
27.55
|
15.47
|
6,570
|
|
|
5/18/2016
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.20
|
28.50
|
28.24
|
15.58
|
1,310
|
|
|
5/17/2016
|
-0.30 / -1.04%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.16
|
15.58
|
3,090
|
|
|
5/16/2016
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.65
|
15.74
|
540
|
|
|
5/13/2016
|
-0.40 / -1.38%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.04
|
15.58
|
19,190
|
|
|
5/12/2016
|
-0.10 / -0.34%
|
28.30
|
28.90
|
28.00
|
28.90
|
28.20
|
15.80
|
10,390
|
|
|
5/11/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.66
|
15.85
|
7,710
|
|
|
5/10/2016
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.40
|
29.00
|
28.66
|
15.85
|
6,490
|
|
|
5/9/2016
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.79
|
15.85
|
3,960
|
|
|
5/6/2016
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.10
|
28.80
|
28.38
|
15.74
|
29,180
|
|
|
5/5/2016
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.60
|
28.80
|
28.77
|
15.74
|
8,760
|
|
|
5/4/2016
|
+0.20 / +0.68%
|
31.00
|
31.00
|
28.70
|
29.50
|
29.46
|
16.13
|
1,120
|
|
|
4/29/2016
|
+0.70 / +2.45%
|
28.20
|
30.00
|
28.20
|
29.30
|
29.47
|
16.02
|
13,540
|
|
|
4/28/2016
|
0.00 / 0.00%
|
27.20
|
29.00
|
27.20
|
28.60
|
28.31
|
15.63
|
4,840
|
|
|
4/27/2016
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.60
|
28.60
|
29.21
|
15.63
|
4,040
|
|
|
4/26/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.09
|
15.85
|
5,810
|
|
|
4/25/2016
|
+0.40 / +1.40%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.50
|
15.85
|
16,000
|
|
|
4/22/2016
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.80
|
15.63
|
48,790
|
|
|
4/21/2016
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.20
|
29.20
|
29.31
|
15.96
|
21,630
|
|
|
4/20/2016
|
-0.10 / -0.34%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.42
|
15.96
|
23,420
|
|
|
4/19/2016
|
-1.80 / -5.79%
|
30.10
|
31.00
|
29.00
|
29.30
|
29.35
|
16.02
|
29,270
|
|
|
4/15/2016
|
-0.10 / -0.32%
|
31.00
|
31.70
|
30.10
|
31.10
|
31.07
|
17.00
|
57,740
|
|
|
4/14/2016
|
-0.70 / -2.19%
|
33.90
|
33.90
|
31.20
|
31.20
|
32.59
|
17.06
|
13,930
|
|
|
4/13/2016
|
+2.00 / +6.69%
|
31.90
|
31.90
|
31.00
|
31.90
|
31.86
|
17.44
|
79,440
|
|
|
4/12/2016
|
+1.90 / +6.79%
|
27.60
|
29.90
|
27.60
|
29.90
|
29.25
|
16.34
|
100,150
|
|
|
4/11/2016
|
+0.80 / +2.94%
|
27.20
|
28.50
|
27.20
|
28.00
|
27.77
|
15.31
|
13,650
|
|
|
4/8/2016
|
+0.20 / +0.74%
|
26.90
|
27.20
|
26.60
|
27.20
|
26.92
|
14.87
|
14,080
|
|
|