|
Closing price on 6/3/2021
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
17,600 |
| Split-adjusted Price |
8.17 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
-0.35 / -3.20%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.74
|
8.17
|
17,600
|
|
|
6/2/2021
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.95
|
10.95
|
10.99
|
8.44
|
5,700
|
|
|
6/1/2021
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
100
|
|
|
5/31/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
8.56
|
600
|
|
|
5/28/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
900
|
|
|
5/27/2021
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
8.63
|
1,400
|
|
|
5/26/2021
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
1,300
|
|
|
5/25/2021
|
+0.20 / +1.80%
|
11.05
|
11.30
|
11.00
|
11.30
|
11.00
|
8.71
|
2,200
|
|
|
5/24/2021
|
+0.05 / +0.45%
|
11.55
|
11.55
|
11.05
|
11.10
|
11.25
|
8.56
|
800
|
|
|
5/21/2021
|
-0.35 / -3.07%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
8.52
|
100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.79
|
0
|
|
|
5/19/2021
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.10
|
8.79
|
1,900
|
|
|
5/18/2021
|
-0.35 / -3.06%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
8.56
|
1,300
|
|
|
5/17/2021
|
+0.35 / +3.15%
|
11.70
|
11.70
|
11.40
|
11.45
|
11.40
|
8.82
|
2,000
|
|
|
5/14/2021
|
-0.30 / -2.63%
|
11.15
|
11.45
|
11.10
|
11.10
|
11.16
|
8.56
|
2,200
|
|
|
5/13/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.39
|
8.79
|
1,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
8.71
|
1,600
|
|
|
5/11/2021
|
-0.15 / -1.31%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
1,000
|
|
|
5/10/2021
|
+0.45 / +4.09%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.19
|
8.82
|
1,600
|
|
|
5/7/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.95
|
11.00
|
11.06
|
8.48
|
7,200
|
|
|
5/6/2021
|
-0.20 / -1.79%
|
11.15
|
11.25
|
11.00
|
11.00
|
11.16
|
8.48
|
1,700
|
|
|
5/5/2021
|
-0.10 / -0.88%
|
11.25
|
11.45
|
11.20
|
11.20
|
11.27
|
8.63
|
8,300
|
|
|
5/4/2021
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.30
|
11.30
|
11.35
|
8.71
|
2,300
|
|
|
4/29/2021
|
-0.25 / -2.16%
|
11.75
|
11.75
|
11.35
|
11.35
|
11.68
|
8.75
|
1,200
|
|
|
4/28/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.94
|
800
|
|
|
4/27/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.25
|
11.60
|
11.46
|
8.94
|
2,600
|
|
|
4/26/2021
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
8.79
|
5,900
|
|
|
4/23/2021
|
-0.35 / -2.88%
|
11.45
|
11.80
|
11.40
|
11.80
|
11.51
|
9.09
|
1,700
|
|
|
4/22/2021
|
+0.60 / +5.19%
|
11.90
|
12.35
|
11.40
|
12.15
|
11.55
|
9.36
|
8,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.53
|
8.90
|
1,100
|
|
|