|
Closing price on 7/11/2017
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
5,170 |
| Split-adjusted Price |
15.47 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
15.47
|
5,170
|
|
|
7/10/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.45
|
22.70
|
22.62
|
15.47
|
840
|
|
|
7/7/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.50
|
22.80
|
22.77
|
15.53
|
4,040
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.80
|
22.80
|
22.98
|
15.53
|
19,020
|
|
|
7/5/2017
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.71
|
15.53
|
5,020
|
|
|
7/4/2017
|
-1.00 / -4.26%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
15.33
|
80
|
|
|
7/3/2017
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.01
|
10
|
|
|
6/30/2017
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.88
|
16.15
|
4,900
|
|
|
6/29/2017
|
+0.50 / +2.11%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.49
|
10
|
|
|
6/28/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.80
|
23.70
|
23.48
|
15.60
|
180
|
|
|
6/27/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.60
|
500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.67
|
20
|
|
|
6/23/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.68
|
15.67
|
760
|
|
|
6/22/2017
|
-0.20 / -0.83%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.76
|
15.67
|
1,010
|
|
|
6/21/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
|
6/20/2017
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.53
|
15.80
|
1,360
|
|
|
6/19/2017
|
+0.70 / +3.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.95
|
15.80
|
200
|
|
|
6/16/2017
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.32
|
15.34
|
2,830
|
|
|
6/15/2017
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.72
|
15.80
|
2,150
|
|
|
6/14/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
15.67
|
3,160
|
|
|
6/13/2017
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
110
|
|
|
6/12/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.86
|
0
|
|
|
6/9/2017
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.50
|
24.10
|
23.80
|
15.86
|
490
|
|
|
6/8/2017
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.86
|
120
|
|
|
6/7/2017
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
15.80
|
1,890
|
|
|
6/6/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
|
6/5/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
|
6/2/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
|
6/1/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
0
|
|
|
5/31/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.80
|
2,000
|
|
|