|
Closing price on 6/3/2014
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
200 |
| Split-adjusted Price |
10.80 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2014
|
+0.60 / +2.87%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
10.80
|
200
|
|
|
6/2/2014
|
+1.10 / +5.56%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10.50
|
10
|
|
|
5/30/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.95
|
0
|
|
|
5/29/2014
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.95
|
10
|
|
|
5/28/2014
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.54
|
50
|
|
|
5/27/2014
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
9.29
|
8,450
|
|
|
5/26/2014
|
+0.50 / +2.78%
|
19.10
|
19.10
|
18.00
|
18.50
|
18.50
|
9.29
|
6,110
|
|
|
5/23/2014
|
-0.10 / -0.55%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
9.04
|
1,830
|
|
|
5/22/2014
|
-0.90 / -4.74%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.10
|
9.09
|
15,100
|
|
|
5/21/2014
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
9.54
|
610
|
|
|
5/20/2014
|
0.00 / 0.00%
|
18.00
|
19.90
|
17.50
|
18.60
|
18.60
|
9.34
|
19,750
|
|
|
5/19/2014
|
-1.40 / -7.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
9.34
|
5,620
|
|
|
5/16/2014
|
+0.40 / +2.04%
|
18.40
|
20.00
|
18.40
|
20.00
|
20.00
|
10.05
|
9,920
|
|
|
5/15/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
18.30
|
19.60
|
19.60
|
9.85
|
2,000
|
|
|
5/14/2014
|
+1.20 / +6.52%
|
18.00
|
19.60
|
18.00
|
19.60
|
19.60
|
9.85
|
190
|
|
|
5/13/2014
|
+1.10 / +6.36%
|
18.50
|
18.50
|
16.10
|
18.40
|
18.40
|
9.24
|
4,150
|
|
|
5/12/2014
|
-1.30 / -6.99%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.30
|
8.69
|
2,170
|
|
|
5/9/2014
|
-1.00 / -5.10%
|
20.90
|
20.90
|
18.60
|
18.60
|
18.60
|
9.34
|
390
|
|
|
5/8/2014
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.85
|
110
|
|
|
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
|
|
|