|
Closing price on 6/1/2016
|
|
| Open |
26.60 |
| High |
27.30 |
| Low |
26.20 |
| Volume |
3,320 |
| Split-adjusted Price |
17.19 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
+0.70 / +2.64%
|
26.60
|
27.30
|
26.20
|
27.20
|
26.51
|
17.19
|
3,320
|
|
|
5/31/2016
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.10
|
26.50
|
26.14
|
16.75
|
3,060
|
|
|
5/30/2016
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
16.62
|
240
|
|
|
5/27/2016
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
16.62
|
620
|
|
|
5/26/2016
|
-1.30 / -4.74%
|
27.20
|
27.20
|
26.00
|
26.10
|
26.37
|
16.49
|
3,750
|
|
|
5/25/2016
|
-0.10 / -0.36%
|
27.30
|
27.50
|
27.00
|
27.40
|
27.30
|
17.32
|
750
|
|
|
5/24/2016
|
-1.00 / -3.51%
|
26.50
|
28.10
|
26.40
|
27.50
|
27.14
|
17.38
|
7,960
|
|
|
5/23/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.70
|
28.50
|
27.74
|
16.68
|
1,370
|
|
|
5/20/2016
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.40
|
16.68
|
1,000
|
|
|
5/19/2016
|
-0.20 / -0.70%
|
27.10
|
28.50
|
27.10
|
28.30
|
27.55
|
16.56
|
6,570
|
|
|
5/18/2016
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.20
|
28.50
|
28.24
|
16.68
|
1,310
|
|
|
5/17/2016
|
-0.30 / -1.04%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.16
|
16.68
|
3,090
|
|
|
5/16/2016
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.65
|
16.85
|
540
|
|
|
5/13/2016
|
-0.40 / -1.38%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.04
|
16.68
|
19,190
|
|
|
5/12/2016
|
-0.10 / -0.34%
|
28.30
|
28.90
|
28.00
|
28.90
|
28.20
|
16.91
|
10,390
|
|
|
5/11/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.66
|
16.97
|
7,710
|
|
|
5/10/2016
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.40
|
29.00
|
28.66
|
16.97
|
6,490
|
|
|
5/9/2016
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.79
|
16.97
|
3,960
|
|
|
5/6/2016
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.10
|
28.80
|
28.38
|
16.85
|
29,180
|
|
|
5/5/2016
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.60
|
28.80
|
28.77
|
16.85
|
8,760
|
|
|
5/4/2016
|
+0.20 / +0.68%
|
31.00
|
31.00
|
28.70
|
29.50
|
29.46
|
17.26
|
1,120
|
|
|
4/29/2016
|
+0.70 / +2.45%
|
28.20
|
30.00
|
28.20
|
29.30
|
29.47
|
17.14
|
13,540
|
|
|
4/28/2016
|
0.00 / 0.00%
|
27.20
|
29.00
|
27.20
|
28.60
|
28.31
|
16.74
|
4,840
|
|
|
4/27/2016
|
-0.40 / -1.38%
|
29.50
|
29.50
|
28.60
|
28.60
|
29.21
|
16.74
|
4,040
|
|
|
4/26/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.09
|
16.97
|
5,810
|
|
|
4/25/2016
|
+0.40 / +1.40%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.50
|
16.97
|
16,000
|
|
|
4/22/2016
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.80
|
16.74
|
48,790
|
|
|
4/21/2016
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.20
|
29.20
|
29.31
|
17.09
|
21,630
|
|
|
4/20/2016
|
-0.10 / -0.34%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.42
|
17.09
|
23,420
|
|
|
4/19/2016
|
-1.80 / -5.79%
|
30.10
|
31.00
|
29.00
|
29.30
|
29.35
|
17.14
|
29,270
|
|
|