|
Closing price on 6/6/2018
|
|
| Open |
24.20 |
| High |
25.85 |
| Low |
24.20 |
| Volume |
29,920 |
| Split-adjusted Price |
17.92 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
+0.80 / +3.31%
|
24.20
|
25.85
|
24.20
|
25.00
|
25.20
|
17.92
|
29,920
|
|
|
6/5/2018
|
+0.10 / +0.41%
|
24.10
|
25.75
|
24.05
|
24.20
|
24.75
|
17.34
|
25,370
|
|
|
6/4/2018
|
-0.85 / -3.41%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.09
|
17.27
|
17,810
|
|
|
6/1/2018
|
-0.05 / -0.20%
|
23.80
|
25.00
|
23.75
|
24.95
|
24.88
|
17.88
|
4,340
|
|
|
5/31/2018
|
+1.40 / +5.93%
|
24.85
|
25.00
|
24.00
|
25.00
|
24.96
|
17.92
|
24,520
|
|
|
5/30/2018
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.65
|
16.91
|
5,120
|
|
|
5/29/2018
|
-0.20 / -0.83%
|
23.15
|
25.65
|
23.00
|
23.80
|
23.34
|
17.06
|
9,170
|
|
|
5/28/2018
|
-0.80 / -3.23%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.83
|
17.20
|
52,240
|
|
|
5/25/2018
|
+0.75 / +3.12%
|
24.00
|
25.65
|
24.00
|
24.80
|
24.43
|
17.77
|
36,100
|
|
|
5/24/2018
|
-0.05 / -0.21%
|
24.20
|
25.75
|
23.70
|
24.05
|
25.25
|
17.24
|
8,000
|
|
|
5/23/2018
|
+0.35 / +1.47%
|
25.30
|
25.40
|
24.00
|
24.10
|
25.22
|
17.27
|
12,290
|
|
|
5/22/2018
|
0.00 / 0.00%
|
24.00
|
25.40
|
23.65
|
23.75
|
24.64
|
17.02
|
14,410
|
|
|
5/21/2018
|
-0.75 / -3.06%
|
26.00
|
26.00
|
23.75
|
23.75
|
24.75
|
17.02
|
11,190
|
|
|
5/18/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.56
|
0
|
|
|
5/17/2018
|
-0.90 / -3.54%
|
25.85
|
26.00
|
24.15
|
24.50
|
25.05
|
17.56
|
9,940
|
|
|
5/16/2018
|
0.00 / 0.00%
|
25.35
|
25.40
|
23.80
|
25.40
|
25.22
|
18.20
|
45,360
|
|
|
5/15/2018
|
+1.65 / +6.95%
|
23.50
|
25.40
|
23.50
|
25.40
|
25.06
|
18.20
|
7,740
|
|
|
5/14/2018
|
-0.05 / -0.21%
|
23.50
|
25.45
|
22.35
|
23.75
|
25.33
|
17.02
|
12,000
|
|
|
5/11/2018
|
+0.10 / +0.42%
|
24.00
|
25.10
|
23.65
|
23.80
|
25.06
|
17.06
|
28,050
|
|
|
5/10/2018
|
+0.20 / +0.85%
|
24.50
|
25.10
|
23.70
|
23.70
|
24.49
|
16.99
|
31,690
|
|
|
5/9/2018
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
16.84
|
900
|
|
|
5/8/2018
|
-0.30 / -1.23%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.99
|
17.20
|
19,800
|
|
|
5/7/2018
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.56
|
10
|
|
|
5/4/2018
|
-0.70 / -2.98%
|
25.10
|
25.10
|
22.80
|
22.80
|
23.04
|
15.53
|
10,460
|
|
|
5/3/2018
|
-0.15 / -0.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
100
|
|
|
5/2/2018
|
-0.35 / -1.46%
|
23.65
|
24.80
|
23.65
|
23.65
|
24.29
|
16.11
|
6,300
|
|
|
4/27/2018
|
-0.55 / -2.24%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.17
|
16.35
|
1,200
|
|
|
4/26/2018
|
-0.20 / -0.81%
|
24.55
|
24.55
|
24.55
|
24.55
|
24.55
|
16.73
|
200
|
|
|
4/24/2018
|
-1.15 / -4.44%
|
24.40
|
26.00
|
24.40
|
24.75
|
25.83
|
16.86
|
41,460
|
|
|
4/23/2018
|
+1.40 / +5.71%
|
24.40
|
25.90
|
24.40
|
25.90
|
25.15
|
17.65
|
950
|
|
|