|
Closing price on 6/22/2016
|
|
| Open |
26.40 |
| High |
26.80 |
| Low |
26.40 |
| Volume |
3,500 |
| Split-adjusted Price |
16.94 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+0.50 / +1.90%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.57
|
16.94
|
3,500
|
|
|
6/21/2016
|
-0.30 / -1.13%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.25
|
16.62
|
1,010
|
|
|
6/20/2016
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.55
|
16.81
|
1,500
|
|
|
6/17/2016
|
-0.20 / -0.75%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.42
|
16.75
|
4,240
|
|
|
6/16/2016
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.87
|
0
|
|
|
6/15/2016
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.87
|
110
|
|
|
6/14/2016
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.10
|
26.70
|
26.55
|
16.87
|
280
|
|
|
6/13/2016
|
-0.40 / -1.48%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.80
|
16.87
|
1,590
|
|
|
6/10/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.13
|
0
|
|
|
6/9/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.13
|
0
|
|
|
6/8/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
17.13
|
0
|
|
|
6/7/2016
|
+0.70 / +2.65%
|
25.60
|
27.10
|
25.50
|
27.10
|
26.33
|
17.13
|
1,380
|
|
|
6/6/2016
|
-0.50 / -1.86%
|
25.50
|
26.40
|
25.50
|
26.40
|
25.95
|
16.68
|
2,840
|
|
|
6/3/2016
|
+0.90 / +3.46%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.45
|
17.00
|
1,510
|
|
|
6/2/2016
|
-1.20 / -4.41%
|
26.70
|
26.90
|
26.00
|
26.00
|
26.11
|
16.43
|
6,510
|
|
|
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
|
|
|