|
Closing price on 5/28/2014
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
50 |
| Split-adjusted Price |
8.92 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.92
|
50
|
|
|
5/27/2014
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
8.68
|
8,450
|
|
|
5/26/2014
|
+0.50 / +2.78%
|
19.10
|
19.10
|
18.00
|
18.50
|
18.50
|
8.68
|
6,110
|
|
|
5/23/2014
|
-0.10 / -0.55%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
8.45
|
1,830
|
|
|
5/22/2014
|
-0.90 / -4.74%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.10
|
8.49
|
15,100
|
|
|
5/21/2014
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
8.92
|
610
|
|
|
5/20/2014
|
0.00 / 0.00%
|
18.00
|
19.90
|
17.50
|
18.60
|
18.60
|
8.73
|
19,750
|
|
|
5/19/2014
|
-1.40 / -7.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
8.73
|
5,620
|
|
|
5/16/2014
|
+0.40 / +2.04%
|
18.40
|
20.00
|
18.40
|
20.00
|
20.00
|
9.39
|
9,920
|
|
|
5/15/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
18.30
|
19.60
|
19.60
|
9.20
|
2,000
|
|
|
5/14/2014
|
+1.20 / +6.52%
|
18.00
|
19.60
|
18.00
|
19.60
|
19.60
|
9.20
|
190
|
|
|
5/13/2014
|
+1.10 / +6.36%
|
18.50
|
18.50
|
16.10
|
18.40
|
18.40
|
8.63
|
4,150
|
|
|
5/12/2014
|
-1.30 / -6.99%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.30
|
8.12
|
2,170
|
|
|
5/9/2014
|
-1.00 / -5.10%
|
20.90
|
20.90
|
18.60
|
18.60
|
18.60
|
8.73
|
390
|
|
|
5/8/2014
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.20
|
110
|
|
|
5/7/2014
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.85
|
500
|
|
|
5/6/2014
|
-1.00 / -4.50%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
9.95
|
210
|
|
|
5/5/2014
|
+1.20 / +5.71%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.42
|
10
|
|
|
4/29/2014
|
0.00 / 0.00%
|
20.80
|
21.00
|
19.80
|
21.00
|
21.00
|
9.85
|
1,730
|
|
|
4/28/2014
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.70
|
21.00
|
21.00
|
9.85
|
4,600
|
|
|
4/25/2014
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.85
|
1,110
|
|
|
4/24/2014
|
-0.80 / -3.90%
|
21.90
|
21.90
|
19.60
|
19.70
|
19.70
|
9.24
|
2,520
|
|
|
4/23/2014
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.62
|
2,000
|
|
|
4/22/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.85
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
9.85
|
2,500
|
|
|
4/18/2014
|
-1.50 / -6.67%
|
22.80
|
22.80
|
21.00
|
21.00
|
21.00
|
9.85
|
2,010
|
|
|
4/17/2014
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.56
|
10
|
|
|
4/16/2014
|
+1.40 / +6.76%
|
22.00
|
22.10
|
20.50
|
22.10
|
22.10
|
10.37
|
5,210
|
|
|
4/15/2014
|
-1.30 / -5.91%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
9.71
|
4,330
|
|
|
4/14/2014
|
0.00 / 0.00%
|
22.00
|
23.50
|
21.00
|
22.00
|
22.00
|
10.32
|
6,820
|
|
|