|
Closing price on 7/1/2020
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
700 |
| Split-adjusted Price |
10.71 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
-0.15 / -1.04%
|
14.30
|
14.30
|
13.40
|
14.25
|
14.06
|
10.71
|
700
|
|
|
6/30/2020
|
-0.40 / -2.70%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.93
|
10.82
|
3,660
|
|
|
6/29/2020
|
-0.20 / -1.33%
|
14.85
|
14.85
|
14.00
|
14.80
|
14.63
|
11.12
|
100,220
|
|
|
6/26/2020
|
+0.15 / +1.01%
|
14.10
|
15.00
|
13.85
|
15.00
|
14.66
|
11.27
|
55,390
|
|
|
6/25/2020
|
-0.15 / -1.00%
|
14.10
|
15.10
|
13.95
|
14.85
|
14.50
|
11.16
|
2,510
|
|
|
6/24/2020
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.25
|
15.00
|
14.44
|
11.27
|
1,870
|
|
|
6/23/2020
|
+0.25 / +1.67%
|
15.40
|
15.40
|
15.00
|
15.25
|
15.26
|
11.46
|
50
|
|
|
6/22/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.72
|
11.27
|
1,630
|
|
|
6/19/2020
|
-0.35 / -2.28%
|
14.40
|
15.20
|
14.40
|
15.00
|
14.49
|
11.27
|
690
|
|
|
6/18/2020
|
-0.20 / -1.29%
|
14.50
|
15.55
|
14.50
|
15.35
|
14.98
|
11.54
|
3,040
|
|
|
6/17/2020
|
+0.55 / +3.67%
|
15.90
|
15.90
|
14.15
|
15.55
|
15.38
|
11.69
|
310
|
|
|
6/16/2020
|
-0.95 / -5.96%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.83
|
11.27
|
2,590
|
|
|
6/15/2020
|
+0.75 / +4.93%
|
16.20
|
16.20
|
15.00
|
15.95
|
15.84
|
11.99
|
210
|
|
|
6/12/2020
|
+0.45 / +3.05%
|
14.75
|
15.60
|
14.75
|
15.20
|
15.14
|
11.42
|
2,510
|
|
|
6/11/2020
|
-0.95 / -6.05%
|
15.10
|
15.55
|
14.75
|
14.75
|
14.93
|
11.09
|
12,060
|
|
|
6/10/2020
|
-0.10 / -0.63%
|
14.80
|
15.80
|
14.80
|
15.70
|
15.28
|
11.80
|
210
|
|
|
6/9/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.78
|
11.87
|
2,160
|
|
|
6/8/2020
|
-0.40 / -2.45%
|
16.30
|
17.00
|
15.40
|
15.90
|
16.13
|
11.95
|
4,030
|
|
|
6/5/2020
|
-0.30 / -1.81%
|
17.00
|
17.00
|
15.50
|
16.30
|
15.88
|
12.25
|
1,700
|
|
|
6/4/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.10
|
16.60
|
16.76
|
12.48
|
1,850
|
|
|
6/3/2020
|
-0.90 / -5.14%
|
17.30
|
17.30
|
16.60
|
16.60
|
16.81
|
12.48
|
2,320
|
|
|
6/2/2020
|
+0.25 / +1.45%
|
18.00
|
18.10
|
17.10
|
17.50
|
17.62
|
13.15
|
4,880
|
|
|
6/1/2020
|
+1.00 / +6.15%
|
17.00
|
17.25
|
16.50
|
17.25
|
16.85
|
12.96
|
13,470
|
|
|
5/29/2020
|
+1.05 / +6.91%
|
15.95
|
16.25
|
15.20
|
16.25
|
15.84
|
12.21
|
17,490
|
|
|
5/28/2020
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.18
|
11.42
|
101,910
|
|
|
5/27/2020
|
-1.10 / -6.43%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.49
|
12.02
|
5,580
|
|
|
5/26/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.20
|
17.10
|
16.67
|
12.85
|
103,420
|
|
|
5/25/2020
|
-0.30 / -1.72%
|
16.20
|
17.35
|
16.20
|
17.10
|
16.71
|
12.85
|
1,050
|
|
|
5/22/2020
|
-0.55 / -3.06%
|
16.70
|
17.55
|
16.70
|
17.40
|
16.71
|
13.08
|
8,140
|
|
|
5/21/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
16.80
|
17.95
|
17.76
|
13.49
|
11,540
|
|
|