|
Closing price on 6/13/2014
|
|
| Open |
19.50 |
| High |
20.40 |
| Low |
19.00 |
| Volume |
1,200 |
| Split-adjusted Price |
9.57 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2014
|
0.00 / 0.00%
|
19.50
|
20.40
|
19.00
|
20.40
|
20.40
|
9.57
|
1,200
|
|
|
6/12/2014
|
-1.50 / -6.85%
|
21.60
|
21.60
|
20.40
|
20.40
|
20.40
|
9.57
|
280
|
|
|
6/11/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
21.90
|
21.90
|
10.28
|
210
|
|
|
6/10/2014
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.28
|
10
|
|
|
6/9/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.85
|
100
|
|
|
6/6/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.85
|
0
|
|
|
6/5/2014
|
+0.10 / +0.48%
|
21.40
|
21.40
|
20.00
|
21.00
|
21.00
|
9.85
|
220
|
|
|
6/4/2014
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.81
|
20
|
|
|
6/3/2014
|
+0.60 / +2.87%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
10.09
|
200
|
|
|
6/2/2014
|
+1.10 / +5.56%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.81
|
10
|
|
|
5/30/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.29
|
0
|
|
|
5/29/2014
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.29
|
10
|
|
|
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
|
|
|