|
Closing price on 5/7/2014
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
500 |
| Split-adjusted Price |
10.55 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.55
|
500
|
|
|
5/6/2014
|
-1.00 / -4.50%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
10.65
|
210
|
|
|
5/5/2014
|
+1.20 / +5.71%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.15
|
10
|
|
|
4/29/2014
|
0.00 / 0.00%
|
20.80
|
21.00
|
19.80
|
21.00
|
21.00
|
10.55
|
1,730
|
|
|
4/28/2014
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.70
|
21.00
|
21.00
|
10.55
|
4,600
|
|
|
4/25/2014
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.55
|
1,110
|
|
|
4/24/2014
|
-0.80 / -3.90%
|
21.90
|
21.90
|
19.60
|
19.70
|
19.70
|
9.90
|
2,520
|
|
|
4/23/2014
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.30
|
2,000
|
|
|
4/22/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.55
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
10.55
|
2,500
|
|
|
4/18/2014
|
-1.50 / -6.67%
|
22.80
|
22.80
|
21.00
|
21.00
|
21.00
|
10.55
|
2,010
|
|
|
4/17/2014
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.30
|
10
|
|
|
4/16/2014
|
+1.40 / +6.76%
|
22.00
|
22.10
|
20.50
|
22.10
|
22.10
|
11.10
|
5,210
|
|
|
4/15/2014
|
-1.30 / -5.91%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
10.40
|
4,330
|
|
|
4/14/2014
|
0.00 / 0.00%
|
22.00
|
23.50
|
21.00
|
22.00
|
22.00
|
11.05
|
6,820
|
|
|
4/11/2014
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.50
|
22.00
|
22.00
|
11.05
|
6,230
|
|
|
4/10/2014
|
+0.10 / +0.44%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.80
|
11.45
|
5,220
|
|
|
4/8/2014
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.40
|
100
|
|
|
4/7/2014
|
-1.40 / -5.83%
|
24.40
|
24.40
|
22.60
|
22.60
|
22.60
|
11.35
|
1,060
|
|
|
4/4/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.00
|
12.06
|
1,020
|
|
|
4/3/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.00
|
12.06
|
3,750
|
|
|
4/2/2014
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
12.06
|
1,250
|
|
|
4/1/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.06
|
10
|
|
|
3/31/2014
|
+0.50 / +2.13%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.00
|
12.06
|
3,750
|
|
|
3/28/2014
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.50
|
11.80
|
11,500
|
|
|
3/27/2014
|
+0.80 / +3.52%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
11.80
|
1,160
|
|
|
3/26/2014
|
+0.30 / +1.34%
|
22.40
|
23.80
|
22.40
|
22.70
|
22.70
|
11.40
|
7,150
|
|
|
3/25/2014
|
-1.60 / -6.67%
|
24.00
|
24.40
|
22.40
|
22.40
|
22.40
|
11.25
|
11,040
|
|
|
3/24/2014
|
-0.50 / -2.04%
|
24.60
|
24.70
|
24.00
|
24.00
|
24.00
|
12.06
|
2,460
|
|
|
3/21/2014
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
12.31
|
4,110
|
|
|